China State Construction Engineering Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	4.480	4.530	4.450	4.470	4.470	333,010,707
2026-07-15	4.680	4.740	4.650	4.720	4.448	272,131,854
2026-07-14	4.630	4.700	4.620	4.690	4.420	258,471,191
2026-07-13	4.580	4.640	4.550	4.640	4.373	221,610,536
2026-07-10	4.560	4.600	4.500	4.590	4.326	204,627,087
2026-07-09	4.560	4.580	4.530	4.560	4.297	191,060,551
2026-07-08	4.500	4.580	4.480	4.570	4.570	215,932,738
2026-07-07	4.530	4.540	4.470	4.480	4.480	158,139,752
2026-07-06	4.470	4.550	4.440	4.530	4.530	207,089,915
2026-07-03	4.450	4.520	4.440	4.480	4.480	181,899,777
2026-07-02	4.410	4.480	4.400	4.440	4.440	179,882,969
2026-07-01	4.340	4.430	4.330	4.410	4.410	183,262,673
2026-06-30	4.400	4.400	4.320	4.340	4.340	174,875,965
2026-06-29	4.390	4.430	4.280	4.400	4.400	239,259,497
2026-06-26	4.440	4.470	4.390	4.400	4.400	199,240,534
2026-06-25	4.470	4.510	4.430	4.440	4.440	211,059,790
2026-06-24	4.570	4.580	4.480	4.480	4.480	233,253,966
2026-06-23	4.640	4.690	4.560	4.570	4.570	250,209,960
2026-06-22	4.610	4.670	4.540	4.650	4.650	250,131,756
2026-06-18	4.710	4.720	4.600	4.610	4.610	308,694,124
2026-06-17	4.710	4.770	4.670	4.730	4.730	252,991,727
2026-06-16	4.750	4.750	4.700	4.710	4.710	146,211,138
2026-06-15	4.780	4.800	4.730	4.750	4.750	207,621,374
2026-06-12	4.750	4.780	4.720	4.770	4.770	249,161,666
2026-06-11	4.750	4.780	4.720	4.740	4.740	160,050,192
2026-06-10	4.700	4.750	4.670	4.740	4.740	164,489,782
2026-06-09	4.700	4.720	4.680	4.700	4.700	144,252,095
2026-06-08	4.700	4.720	4.680	4.700	4.700	167,129,283
2026-06-05	4.700	4.750	4.700	4.720	4.720	137,407,062
2026-06-04	4.740	4.760	4.700	4.710	4.710	186,226,574
2026-06-03	4.860	4.870	4.750	4.770	4.770	260,425,676
2026-06-02	4.850	4.880	4.830	4.860	4.860	161,949,464
2026-06-01	4.820	4.860	4.800	4.850	4.850	198,181,911
2026-05-29	4.750	4.840	4.740	4.830	4.830	255,196,340
2026-05-28	4.730	4.770	4.720	4.730	4.730	144,918,891
2026-05-27	4.760	4.780	4.720	4.730	4.730	157,795,185
2026-05-26	4.770	4.780	4.750	4.760	4.760	131,213,724
2026-05-25	4.790	4.810	4.760	4.770	4.770	147,077,549
2026-05-22	4.810	4.820	4.780	4.780	4.780	185,121,759
2026-05-21	4.850	4.860	4.800	4.800	4.800	189,844,874
2026-05-20	4.900	4.900	4.840	4.840	4.840	159,713,861
2026-05-19	4.880	4.930	4.880	4.890	4.890	153,852,241
2026-05-18	4.930	4.940	4.860	4.890	4.890	219,179,581
2026-05-15	4.950	4.970	4.920	4.930	4.930	210,218,025
2026-05-14	4.960	4.980	4.940	4.940	4.940	181,445,957
2026-05-13	4.990	5.020	4.940	4.970	4.970	246,792,782
2026-05-12	4.990	5.040	4.980	4.990	4.990	262,600,176
2026-05-11	4.910	5.000	4.900	5.000	5.000	348,984,470
2026-05-08	4.910	4.920	4.890	4.910	4.910	132,800,427
2026-05-07	4.920	4.950	4.900	4.910	4.910	195,572,489
2026-05-06	4.920	4.930	4.890	4.920	4.920	189,731,089
2026-04-30	4.900	4.920	4.860	4.910	4.910	246,946,880
2026-04-29	4.830	4.910	4.820	4.900	4.900	260,881,260
2026-04-28	4.810	4.840	4.810	4.830	4.830	133,449,525
2026-04-27	4.840	4.850	4.810	4.810	4.810	154,067,229
2026-04-24	4.840	4.850	4.820	4.840	4.840	137,342,298
2026-04-23	4.850	4.860	4.830	4.850	4.850	177,543,695
2026-04-22	4.850	4.860	4.830	4.850	4.850	186,281,628
2026-04-21	4.870	4.910	4.840	4.850	4.850	324,435,090
2026-04-20	4.920	4.930	4.860	4.880	4.880	325,812,730

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.2527 CNY
2022-06-30	0.2500 CNY
2021-06-30	0.2147 CNY
2020-06-24	0.1850 CNY
2019-06-14	0.1680 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.