China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.610 | 5.680 | 5.590 | 5.650 | 5.650 | 203,170,659 |
| 2025-10-20 | 5.610 | 5.640 | 5.540 | 5.600 | 5.600 | 184,349,712 |
| 2025-10-17 | 5.650 | 5.680 | 5.580 | 5.590 | 5.590 | 236,611,770 |
| 2025-10-16 | 5.600 | 5.660 | 5.590 | 5.650 | 5.650 | 232,163,326 |
| 2025-10-15 | 5.590 | 5.640 | 5.560 | 5.620 | 5.620 | 184,471,205 |
| 2025-10-14 | 5.570 | 5.620 | 5.540 | 5.580 | 5.580 | 239,248,895 |
| 2025-10-13 | 5.550 | 5.600 | 5.480 | 5.570 | 5.570 | 311,839,789 |
| 2025-10-10 | 5.540 | 5.650 | 5.520 | 5.610 | 5.610 | 333,366,746 |
| 2025-10-09 | 5.460 | 5.560 | 5.450 | 5.560 | 5.560 | 291,749,994 |
| 2025-09-30 | 5.440 | 5.480 | 5.400 | 5.450 | 5.450 | 207,561,091 |
| 2025-09-29 | 5.430 | 5.470 | 5.370 | 5.440 | 5.440 | 262,087,432 |
| 2025-09-26 | 5.480 | 5.480 | 5.430 | 5.430 | 5.430 | 213,217,595 |
| 2025-09-25 | 5.520 | 5.540 | 5.470 | 5.470 | 5.470 | 226,887,223 |
| 2025-09-24 | 5.550 | 5.570 | 5.500 | 5.530 | 5.530 | 210,954,386 |
| 2025-09-23 | 5.500 | 5.570 | 5.470 | 5.550 | 5.550 | 268,421,166 |
| 2025-09-22 | 5.550 | 5.560 | 5.480 | 5.500 | 5.500 | 170,719,284 |
| 2025-09-19 | 5.520 | 5.580 | 5.510 | 5.550 | 5.550 | 184,689,997 |
| 2025-09-18 | 5.670 | 5.680 | 5.500 | 5.510 | 5.510 | 360,097,732 |
| 2025-09-17 | 5.610 | 5.680 | 5.580 | 5.670 | 5.670 | 271,399,139 |
| 2025-09-16 | 5.570 | 5.630 | 5.560 | 5.600 | 5.600 | 266,507,197 |
| 2025-09-15 | 5.580 | 5.620 | 5.530 | 5.570 | 5.570 | 212,053,112 |
| 2025-09-12 | 5.550 | 5.620 | 5.540 | 5.570 | 5.570 | 260,259,195 |
| 2025-09-11 | 5.510 | 5.570 | 5.490 | 5.550 | 5.550 | 213,419,692 |
| 2025-09-10 | 5.530 | 5.530 | 5.500 | 5.510 | 5.510 | 140,116,493 |
| 2025-09-09 | 5.510 | 5.540 | 5.500 | 5.530 | 5.530 | 186,259,524 |
| 2025-09-08 | 5.490 | 5.530 | 5.470 | 5.510 | 5.510 | 234,867,547 |
| 2025-09-05 | 5.520 | 5.530 | 5.470 | 5.490 | 5.490 | 231,479,840 |
| 2025-09-04 | 5.530 | 5.550 | 5.460 | 5.520 | 5.520 | 310,011,178 |
| 2025-09-03 | 5.590 | 5.620 | 5.510 | 5.530 | 5.530 | 256,424,884 |
| 2025-09-02 | 5.550 | 5.600 | 5.540 | 5.600 | 5.600 | 294,166,576 |
| 2025-09-01 | 5.620 | 5.680 | 5.550 | 5.560 | 5.560 | 436,437,929 |
| 2025-08-29 | 5.640 | 5.830 | 5.570 | 5.590 | 5.590 | 777,595,327 |
| 2025-08-28 | 5.560 | 5.600 | 5.510 | 5.560 | 5.560 | 226,883,459 |
| 2025-08-27 | 5.690 | 5.700 | 5.550 | 5.560 | 5.560 | 305,019,745 |
| 2025-08-26 | 5.710 | 5.720 | 5.670 | 5.710 | 5.710 | 190,992,736 |
| 2025-08-25 | 5.600 | 5.740 | 5.600 | 5.720 | 5.720 | 360,333,515 |
| 2025-08-22 | 5.590 | 5.610 | 5.540 | 5.600 | 5.600 | 205,126,209 |
| 2025-08-21 | 5.530 | 5.620 | 5.530 | 5.590 | 5.590 | 275,025,785 |
| 2025-08-20 | 5.500 | 5.530 | 5.460 | 5.520 | 5.520 | 206,923,472 |
| 2025-08-19 | 5.560 | 5.580 | 5.500 | 5.500 | 5.500 | 263,187,732 |
| 2025-08-18 | 5.570 | 5.610 | 5.540 | 5.540 | 5.540 | 259,184,242 |
| 2025-08-15 | 5.580 | 5.610 | 5.560 | 5.560 | 5.560 | 230,889,893 |
| 2025-08-14 | 5.610 | 5.670 | 5.580 | 5.580 | 5.580 | 207,274,370 |
| 2025-08-13 | 5.660 | 5.670 | 5.600 | 5.610 | 5.610 | 216,373,052 |
| 2025-08-12 | 5.660 | 5.710 | 5.650 | 5.650 | 5.650 | 163,932,559 |
| 2025-08-11 | 5.730 | 5.750 | 5.660 | 5.660 | 5.660 | 216,559,040 |
| 2025-08-08 | 5.670 | 5.730 | 5.660 | 5.720 | 5.720 | 166,428,998 |
| 2025-08-07 | 5.670 | 5.690 | 5.650 | 5.670 | 5.670 | 134,584,586 |
| 2025-08-06 | 5.680 | 5.690 | 5.650 | 5.660 | 5.660 | 121,156,427 |
| 2025-08-05 | 5.640 | 5.680 | 5.630 | 5.670 | 5.670 | 123,430,799 |
| 2025-08-04 | 5.630 | 5.660 | 5.620 | 5.640 | 5.640 | 118,399,137 |
| 2025-08-01 | 5.650 | 5.700 | 5.630 | 5.640 | 5.640 | 132,338,584 |
| 2025-07-31 | 5.760 | 5.760 | 5.630 | 5.660 | 5.660 | 265,476,974 |
| 2025-07-30 | 5.750 | 5.810 | 5.730 | 5.760 | 5.760 | 151,217,640 |
| 2025-07-29 | 5.750 | 5.780 | 5.720 | 5.750 | 5.750 | 168,573,790 |
| 2025-07-28 | 5.780 | 5.810 | 5.740 | 5.760 | 5.760 | 205,947,245 |
| 2025-07-25 | 5.880 | 5.890 | 5.780 | 5.800 | 5.800 | 302,810,608 |
| 2025-07-24 | 5.870 | 5.940 | 5.830 | 5.890 | 5.890 | 306,795,263 |
| 2025-07-23 | 6.020 | 6.030 | 5.880 | 5.890 | 5.890 | 345,480,138 |
| 2025-07-22 | 5.880 | 6.040 | 5.830 | 5.980 | 5.980 | 444,052,214 |
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.