China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.940 | 5.990 | 5.860 | 5.870 | 5.870 | 269,321,501 |
| 2025-07-18 | 5.850 | 5.860 | 5.820 | 5.850 | 5.850 | 119,414,405 |
| 2025-07-17 | 5.850 | 5.900 | 5.790 | 5.820 | 5.820 | 216,703,145 |
| 2025-07-16 | 6.110 | 6.140 | 6.050 | 6.090 | 6.090 | 162,458,379 |
| 2025-07-15 | 6.140 | 6.150 | 6.090 | 6.120 | 6.120 | 188,604,346 |
| 2025-07-14 | 6.090 | 6.190 | 6.090 | 6.130 | 6.130 | 188,639,812 |
| 2025-07-11 | 6.110 | 6.200 | 6.080 | 6.080 | 6.080 | 300,097,929 |
| 2025-07-10 | 6.000 | 6.140 | 5.990 | 6.110 | 6.110 | 299,840,130 |
| 2025-07-09 | 5.960 | 6.020 | 5.950 | 5.980 | 5.980 | 161,705,125 |
| 2025-07-08 | 5.960 | 5.980 | 5.920 | 5.950 | 5.950 | 124,712,531 |
| 2025-07-07 | 5.920 | 5.970 | 5.900 | 5.960 | 5.960 | 118,290,506 |
| 2025-07-04 | 5.900 | 5.940 | 5.870 | 5.920 | 5.920 | 144,395,316 |
| 2025-07-03 | 5.830 | 5.890 | 5.820 | 5.880 | 5.880 | 158,554,384 |
| 2025-07-02 | 5.770 | 5.850 | 5.750 | 5.830 | 5.830 | 174,598,916 |
| 2025-07-01 | 5.790 | 5.800 | 5.760 | 5.760 | 5.760 | 101,968,383 |
| 2025-06-30 | 5.790 | 5.820 | 5.770 | 5.770 | 5.770 | 139,409,410 |
| 2025-06-27 | 5.830 | 5.890 | 5.770 | 5.780 | 5.780 | 197,076,019 |
| 2025-06-26 | 5.830 | 5.840 | 5.780 | 5.830 | 5.830 | 131,032,181 |
| 2025-06-25 | 5.800 | 5.830 | 5.760 | 5.830 | 5.830 | 152,110,532 |
| 2025-06-24 | 5.720 | 5.810 | 5.720 | 5.800 | 5.800 | 196,518,029 |
| 2025-06-23 | 5.680 | 5.740 | 5.630 | 5.710 | 5.710 | 144,996,337 |
| 2025-06-20 | 5.680 | 5.720 | 5.670 | 5.700 | 5.700 | 126,184,647 |
| 2025-06-19 | 5.740 | 5.750 | 5.640 | 5.670 | 5.670 | 171,991,163 |
| 2025-06-18 | 5.750 | 5.780 | 5.700 | 5.750 | 5.750 | 120,074,890 |
| 2025-06-17 | 5.730 | 5.770 | 5.700 | 5.750 | 5.750 | 128,090,146 |
| 2025-06-16 | 5.720 | 5.730 | 5.670 | 5.730 | 5.730 | 137,531,214 |
| 2025-06-13 | 5.710 | 5.730 | 5.680 | 5.710 | 5.710 | 165,204,724 |
| 2025-06-12 | 5.730 | 5.740 | 5.670 | 5.710 | 5.710 | 136,299,476 |
| 2025-06-11 | 5.670 | 5.740 | 5.670 | 5.720 | 5.720 | 142,028,611 |
| 2025-06-10 | 5.640 | 5.710 | 5.630 | 5.670 | 5.670 | 186,706,287 |
| 2025-06-09 | 5.690 | 5.710 | 5.620 | 5.630 | 5.630 | 192,486,922 |
| 2025-06-06 | 5.660 | 5.720 | 5.650 | 5.690 | 5.690 | 102,560,609 |
| 2025-06-05 | 5.710 | 5.730 | 5.650 | 5.660 | 5.660 | 118,810,125 |
| 2025-06-04 | 5.700 | 5.760 | 5.690 | 5.700 | 5.700 | 114,044,372 |
| 2025-06-03 | 5.670 | 5.730 | 5.660 | 5.690 | 5.690 | 119,768,850 |
| 2025-05-30 | 5.640 | 5.720 | 5.600 | 5.680 | 5.680 | 159,482,617 |
| 2025-05-29 | 5.640 | 5.670 | 5.630 | 5.640 | 5.640 | 104,258,982 |
| 2025-05-28 | 5.630 | 5.660 | 5.600 | 5.630 | 5.630 | 90,406,771 |
| 2025-05-27 | 5.690 | 5.700 | 5.620 | 5.630 | 5.630 | 144,435,365 |
| 2025-05-26 | 5.700 | 5.740 | 5.660 | 5.690 | 5.690 | 125,178,767 |
| 2025-05-23 | 5.810 | 5.810 | 5.710 | 5.710 | 5.710 | 128,690,541 |
| 2025-05-22 | 5.770 | 5.800 | 5.740 | 5.790 | 5.790 | 119,284,743 |
| 2025-05-21 | 5.760 | 5.820 | 5.740 | 5.770 | 5.770 | 150,335,132 |
| 2025-05-20 | 5.720 | 5.780 | 5.700 | 5.760 | 5.760 | 106,160,994 |
| 2025-05-19 | 5.730 | 5.750 | 5.690 | 5.720 | 5.720 | 112,544,688 |
| 2025-05-16 | 5.790 | 5.830 | 5.700 | 5.750 | 5.750 | 171,517,615 |
| 2025-05-15 | 5.750 | 5.810 | 5.750 | 5.790 | 5.790 | 209,202,304 |
| 2025-05-14 | 5.700 | 5.780 | 5.690 | 5.770 | 5.770 | 161,600,629 |
| 2025-05-13 | 5.610 | 5.730 | 5.590 | 5.710 | 5.710 | 296,149,911 |
| 2025-05-12 | 5.580 | 5.610 | 5.540 | 5.600 | 5.600 | 148,851,504 |
| 2025-05-09 | 5.600 | 5.610 | 5.550 | 5.560 | 5.560 | 132,052,121 |
| 2025-05-08 | 5.570 | 5.670 | 5.550 | 5.590 | 5.590 | 237,921,936 |
| 2025-05-07 | 5.600 | 5.620 | 5.530 | 5.580 | 5.580 | 205,734,741 |
| 2025-05-06 | 5.540 | 5.540 | 5.500 | 5.530 | 5.530 | 166,986,176 |
| 2025-04-30 | 5.500 | 5.540 | 5.470 | 5.510 | 5.510 | 140,735,700 |
| 2025-04-29 | 5.530 | 5.590 | 5.490 | 5.510 | 5.510 | 186,713,461 |
| 2025-04-28 | 5.520 | 5.530 | 5.470 | 5.490 | 5.490 | 112,277,773 |
| 2025-04-25 | 5.520 | 5.560 | 5.500 | 5.520 | 5.520 | 126,713,586 |
| 2025-04-24 | 5.490 | 5.520 | 5.470 | 5.520 | 5.520 | 113,738,875 |
| 2025-04-23 | 5.540 | 5.560 | 5.480 | 5.480 | 5.480 | 114,641,943 |
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.