China State Construction Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.360	5.380	5.200	5.200	4.755	282,420,853
2022-01-27	5.380	5.440	5.300	5.370	4.911	229,377,484
2022-01-26	5.300	5.380	5.260	5.380	4.920	158,263,636
2022-01-25	5.380	5.400	5.300	5.300	4.847	231,554,311
2022-01-24	5.350	5.520	5.320	5.410	4.947	382,041,450
2022-01-21	5.400	5.420	5.300	5.330	4.874	218,471,316
2022-01-20	5.350	5.450	5.340	5.400	4.938	455,575,757
2022-01-19	5.270	5.440	5.260	5.370	4.911	453,317,487
2022-01-18	4.980	5.320	4.980	5.280	4.828	451,673,437
2022-01-17	5.010	5.040	4.960	4.990	4.563	179,624,141
2022-01-14	5.200	5.220	5.000	5.020	4.591	360,635,619
2022-01-13	5.250	5.370	5.180	5.200	4.755	286,420,097
2022-01-12	5.340	5.350	5.170	5.260	4.810	355,942,144
2022-01-11	5.370	5.440	5.320	5.380	4.920	415,603,769
2022-01-10	5.320	5.400	5.250	5.370	4.911	411,344,867
2022-01-07	5.120	5.280	5.110	5.240	4.792	416,666,518
2022-01-06	5.020	5.150	5.010	5.130	4.691	294,554,264
2022-01-05	5.030	5.080	5.010	5.020	4.591	151,503,154
2022-01-04	4.990	5.050	4.960	5.030	4.600	158,400,472
2021-12-31	4.950	5.020	4.910	5.000	4.572	180,833,903
2021-12-30	4.960	4.970	4.930	4.940	4.517	85,823,755
2021-12-29	4.990	5.010	4.940	4.940	4.517	104,056,425
2021-12-28	5.020	5.020	4.930	4.990	4.563	156,797,453
2021-12-27	4.940	5.020	4.930	5.010	4.581	137,756,031
2021-12-24	4.960	4.980	4.920	4.960	4.536	122,949,032
2021-12-23	4.940	4.980	4.930	4.960	4.536	107,997,438
2021-12-22	5.030	5.040	4.930	4.950	4.527	152,702,221
2021-12-21	4.990	5.060	4.970	5.020	4.591	179,919,135
2021-12-20	4.940	5.010	4.930	4.990	4.563	212,965,950
2021-12-17	4.970	5.010	4.930	4.950	4.527	186,740,410
2021-12-16	4.900	4.970	4.900	4.950	4.527	164,421,679
2021-12-15	4.810	4.950	4.790	4.890	4.472	230,961,870
2021-12-14	4.900	4.950	4.790	4.810	4.399	192,934,792
2021-12-13	4.930	5.000	4.900	4.910	4.490	247,245,896
2021-12-10	4.860	4.910	4.850	4.860	4.444	149,622,180
2021-12-09	4.850	4.910	4.830	4.880	4.463	179,970,398
2021-12-08	4.890	4.900	4.830	4.840	4.426	202,825,187
2021-12-07	4.860	4.950	4.840	4.900	4.481	307,073,013
2021-12-06	4.790	4.890	4.770	4.800	4.389	205,263,623
2021-12-03	4.770	4.800	4.730	4.780	4.371	150,420,667
2021-12-02	4.680	4.770	4.660	4.750	4.344	164,536,656
2021-12-01	4.640	4.700	4.630	4.690	4.289	90,529,916
2021-11-30	4.630	4.680	4.630	4.640	4.243	94,359,280
2021-11-29	4.650	4.680	4.630	4.640	4.243	87,146,138
2021-11-26	4.700	4.710	4.670	4.670	4.271	63,266,996
2021-11-25	4.700	4.720	4.690	4.710	4.307	63,093,736
2021-11-24	4.690	4.720	4.670	4.700	4.298	68,025,155
2021-11-23	4.670	4.730	4.660	4.690	4.289	90,846,070
2021-11-22	4.730	4.740	4.670	4.680	4.280	125,041,277
2021-11-19	4.670	4.760	4.650	4.750	4.344	163,260,992
2021-11-18	4.710	4.720	4.660	4.670	4.271	83,609,039
2021-11-17	4.710	4.740	4.700	4.700	4.298	74,612,282
2021-11-16	4.770	4.790	4.690	4.710	4.307	116,853,284
2021-11-15	4.800	4.830	4.730	4.760	4.353	113,041,527
2021-11-12	4.840	4.890	4.810	4.810	4.399	182,563,243
2021-11-11	4.630	4.900	4.610	4.880	4.463	434,211,705
2021-11-10	4.570	4.650	4.520	4.640	4.243	154,744,195
2021-11-09	4.590	4.600	4.560	4.570	4.179	97,222,753
2021-11-08	4.610	4.630	4.580	4.580	4.188	102,777,074
2021-11-05	4.660	4.670	4.590	4.600	4.206	159,922,298

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.