China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 4.980 | 4.990 | 4.920 | 4.940 | 4.940 | 266,640,219 |
| 2026-04-16 | 4.980 | 5.000 | 4.960 | 4.980 | 4.980 | 116,055,286 |
| 2026-04-15 | 4.980 | 5.000 | 4.970 | 4.980 | 4.980 | 126,598,202 |
| 2026-04-14 | 4.930 | 4.980 | 4.920 | 4.970 | 4.970 | 172,002,757 |
| 2026-04-13 | 4.950 | 4.960 | 4.910 | 4.920 | 4.920 | 162,023,874 |
| 2026-04-10 | 4.970 | 4.990 | 4.960 | 4.970 | 4.970 | 139,912,092 |
| 2026-04-09 | 5.010 | 5.010 | 4.960 | 4.960 | 4.960 | 150,503,717 |
| 2026-04-08 | 5.000 | 5.030 | 4.980 | 5.030 | 5.030 | 229,091,256 |
| 2026-04-07 | 5.000 | 5.010 | 4.950 | 4.970 | 4.970 | 134,149,900 |
| 2026-04-03 | 5.020 | 5.030 | 4.980 | 5.000 | 5.000 | 124,313,503 |
| 2026-04-02 | 5.010 | 5.040 | 4.990 | 5.030 | 5.030 | 171,236,802 |
| 2026-04-01 | 5.040 | 5.060 | 5.000 | 5.020 | 5.020 | 175,271,841 |
| 2026-03-31 | 4.960 | 5.050 | 4.950 | 5.010 | 5.010 | 269,276,992 |
| 2026-03-30 | 4.900 | 4.980 | 4.880 | 4.970 | 4.970 | 227,019,984 |
| 2026-03-27 | 4.900 | 4.940 | 4.900 | 4.930 | 4.930 | 167,044,748 |
| 2026-03-26 | 4.960 | 4.980 | 4.920 | 4.930 | 4.930 | 161,002,801 |
| 2026-03-25 | 4.890 | 4.970 | 4.870 | 4.970 | 4.970 | 265,561,683 |
| 2026-03-24 | 4.880 | 4.890 | 4.830 | 4.880 | 4.880 | 221,718,572 |
| 2026-03-23 | 4.960 | 4.970 | 4.820 | 4.840 | 4.840 | 494,581,880 |
| 2026-03-20 | 5.030 | 5.050 | 4.980 | 4.980 | 4.980 | 274,484,377 |
| 2026-03-19 | 5.040 | 5.070 | 5.020 | 5.030 | 5.030 | 218,050,791 |
| 2026-03-18 | 5.110 | 5.120 | 5.040 | 5.060 | 5.060 | 272,515,983 |
| 2026-03-17 | 5.090 | 5.160 | 5.090 | 5.110 | 5.110 | 269,823,340 |
| 2026-03-16 | 5.170 | 5.180 | 5.080 | 5.090 | 5.090 | 309,401,058 |
| 2026-03-13 | 5.130 | 5.200 | 5.130 | 5.150 | 5.150 | 386,764,786 |
| 2026-03-12 | 5.120 | 5.150 | 5.100 | 5.140 | 5.140 | 282,817,656 |
| 2026-03-11 | 5.030 | 5.130 | 5.010 | 5.130 | 5.130 | 477,090,514 |
| 2026-03-10 | 5.020 | 5.050 | 4.990 | 5.030 | 5.030 | 295,644,021 |
| 2026-03-09 | 5.020 | 5.040 | 5.000 | 5.010 | 5.010 | 325,409,983 |
| 2026-03-06 | 4.990 | 5.060 | 4.970 | 5.050 | 5.050 | 290,415,554 |
| 2026-03-05 | 4.990 | 5.020 | 4.950 | 5.000 | 5.000 | 262,669,624 |
| 2026-03-04 | 5.020 | 5.030 | 4.940 | 4.970 | 4.970 | 478,012,304 |
| 2026-03-03 | 5.040 | 5.090 | 5.010 | 5.040 | 5.040 | 404,170,242 |
| 2026-03-02 | 5.010 | 5.080 | 5.000 | 5.040 | 5.040 | 393,108,809 |
| 2026-02-27 | 5.030 | 5.060 | 5.020 | 5.040 | 5.040 | 266,426,322 |
| 2026-02-26 | 5.040 | 5.080 | 5.010 | 5.030 | 5.030 | 213,731,492 |
| 2026-02-25 | 5.050 | 5.160 | 5.010 | 5.030 | 5.030 | 649,049,360 |
| 2026-02-24 | 5.030 | 5.060 | 5.020 | 5.050 | 5.050 | 180,493,788 |
| 2026-02-13 | 5.040 | 5.050 | 4.990 | 5.000 | 5.000 | 238,168,984 |
| 2026-02-12 | 5.080 | 5.080 | 5.030 | 5.040 | 5.040 | 194,243,296 |
| 2026-02-11 | 5.080 | 5.090 | 5.060 | 5.080 | 5.080 | 130,870,793 |
| 2026-02-10 | 5.110 | 5.110 | 5.070 | 5.080 | 5.080 | 150,218,744 |
| 2026-02-09 | 5.100 | 5.130 | 5.080 | 5.110 | 5.110 | 169,087,929 |
| 2026-02-06 | 5.130 | 5.150 | 5.070 | 5.070 | 5.070 | 270,449,501 |
| 2026-02-05 | 5.150 | 5.190 | 5.120 | 5.150 | 5.150 | 278,368,506 |
| 2026-02-04 | 4.970 | 5.160 | 4.960 | 5.140 | 5.140 | 583,550,372 |
| 2026-02-03 | 4.970 | 5.010 | 4.940 | 4.980 | 4.980 | 257,920,387 |
| 2026-02-02 | 5.050 | 5.070 | 4.930 | 4.940 | 4.940 | 416,896,757 |
| 2026-01-30 | 5.020 | 5.110 | 5.010 | 5.040 | 5.040 | 535,192,322 |
| 2026-01-29 | 4.990 | 5.060 | 4.900 | 5.040 | 5.040 | 830,361,378 |
| 2026-01-28 | 5.030 | 5.110 | 4.950 | 4.960 | 4.960 | 662,045,677 |
| 2026-01-27 | 5.080 | 5.100 | 5.020 | 5.020 | 5.020 | 302,034,174 |
| 2026-01-26 | 5.060 | 5.110 | 5.050 | 5.090 | 5.090 | 338,603,129 |
| 2026-01-23 | 5.090 | 5.100 | 5.050 | 5.060 | 5.060 | 264,812,304 |
| 2026-01-22 | 5.090 | 5.140 | 5.070 | 5.080 | 5.080 | 219,273,732 |
| 2026-01-21 | 5.140 | 5.150 | 5.070 | 5.080 | 5.080 | 258,181,805 |
| 2026-01-20 | 5.050 | 5.170 | 5.040 | 5.140 | 5.140 | 349,372,987 |
| 2026-01-19 | 5.100 | 5.100 | 5.040 | 5.050 | 5.050 | 273,439,878 |
| 2026-01-16 | 5.120 | 5.190 | 5.100 | 5.110 | 5.110 | 298,752,356 |
| 2026-01-15 | 5.140 | 5.150 | 5.100 | 5.110 | 5.110 | 192,660,040 |
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.