China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.450 | 5.550 | 5.450 | 5.530 | 5.530 | 183,882,684 |
| 2025-04-21 | 5.500 | 5.540 | 5.460 | 5.460 | 5.460 | 148,516,980 |
| 2025-04-18 | 5.490 | 5.520 | 5.470 | 5.500 | 5.500 | 108,569,037 |
| 2025-04-17 | 5.440 | 5.510 | 5.420 | 5.510 | 5.510 | 192,850,680 |
| 2025-04-16 | 5.380 | 5.480 | 5.330 | 5.480 | 5.480 | 310,309,745 |
| 2025-04-15 | 5.330 | 5.380 | 5.310 | 5.380 | 5.380 | 141,846,291 |
| 2025-04-14 | 5.360 | 5.360 | 5.320 | 5.330 | 5.330 | 121,768,670 |
| 2025-04-11 | 5.370 | 5.370 | 5.310 | 5.350 | 5.350 | 153,572,693 |
| 2025-04-10 | 5.420 | 5.420 | 5.300 | 5.380 | 5.380 | 206,448,095 |
| 2025-04-09 | 5.310 | 5.390 | 5.220 | 5.390 | 5.390 | 360,153,263 |
| 2025-04-08 | 5.090 | 5.330 | 5.080 | 5.330 | 5.330 | 504,620,971 |
| 2025-04-07 | 5.200 | 5.200 | 4.960 | 5.080 | 5.080 | 507,343,176 |
| 2025-04-03 | 5.250 | 5.360 | 5.250 | 5.310 | 5.310 | 201,048,374 |
| 2025-04-02 | 5.260 | 5.300 | 5.240 | 5.280 | 5.280 | 150,384,522 |
| 2025-04-01 | 5.280 | 5.290 | 5.240 | 5.270 | 5.270 | 224,865,572 |
| 2025-03-31 | 5.370 | 5.410 | 5.250 | 5.260 | 5.260 | 289,035,571 |
| 2025-03-28 | 5.440 | 5.450 | 5.370 | 5.400 | 5.400 | 160,504,649 |
| 2025-03-27 | 5.460 | 5.470 | 5.430 | 5.440 | 5.440 | 131,082,357 |
| 2025-03-26 | 5.510 | 5.530 | 5.450 | 5.460 | 5.460 | 179,982,057 |
| 2025-03-25 | 5.450 | 5.530 | 5.440 | 5.510 | 5.510 | 207,336,542 |
| 2025-03-24 | 5.470 | 5.480 | 5.420 | 5.440 | 5.440 | 142,128,625 |
| 2025-03-21 | 5.450 | 5.510 | 5.430 | 5.450 | 5.450 | 206,146,128 |
| 2025-03-20 | 5.480 | 5.490 | 5.440 | 5.450 | 5.450 | 123,418,162 |
| 2025-03-19 | 5.480 | 5.500 | 5.450 | 5.470 | 5.470 | 133,483,558 |
| 2025-03-18 | 5.530 | 5.540 | 5.480 | 5.490 | 5.490 | 128,907,882 |
| 2025-03-17 | 5.500 | 5.550 | 5.490 | 5.510 | 5.510 | 194,158,861 |
| 2025-03-14 | 5.340 | 5.490 | 5.330 | 5.480 | 5.480 | 359,383,902 |
| 2025-03-13 | 5.350 | 5.380 | 5.320 | 5.330 | 5.330 | 159,130,043 |
| 2025-03-12 | 5.340 | 5.370 | 5.320 | 5.350 | 5.350 | 155,341,018 |
| 2025-03-11 | 5.340 | 5.350 | 5.310 | 5.350 | 5.350 | 162,018,765 |
| 2025-03-10 | 5.420 | 5.430 | 5.350 | 5.360 | 5.360 | 197,336,200 |
| 2025-03-07 | 5.430 | 5.450 | 5.410 | 5.410 | 5.410 | 133,460,748 |
| 2025-03-06 | 5.430 | 5.460 | 5.390 | 5.440 | 5.440 | 185,871,597 |
| 2025-03-05 | 5.420 | 5.430 | 5.370 | 5.420 | 5.420 | 194,413,310 |
| 2025-03-04 | 5.450 | 5.470 | 5.400 | 5.420 | 5.420 | 205,275,478 |
| 2025-03-03 | 5.500 | 5.550 | 5.450 | 5.470 | 5.470 | 212,149,163 |
| 2025-02-28 | 5.500 | 5.540 | 5.480 | 5.480 | 5.480 | 233,555,786 |
| 2025-02-27 | 5.530 | 5.550 | 5.480 | 5.510 | 5.510 | 208,683,360 |
| 2025-02-26 | 5.460 | 5.640 | 5.460 | 5.530 | 5.530 | 345,255,297 |
| 2025-02-25 | 5.530 | 5.580 | 5.450 | 5.460 | 5.460 | 282,070,074 |
| 2025-02-24 | 5.400 | 5.590 | 5.380 | 5.530 | 5.530 | 424,348,431 |
| 2025-02-21 | 5.480 | 5.490 | 5.380 | 5.390 | 5.390 | 301,867,246 |
| 2025-02-20 | 5.530 | 5.530 | 5.410 | 5.490 | 5.490 | 312,275,337 |
| 2025-02-19 | 5.520 | 5.580 | 5.520 | 5.540 | 5.540 | 180,314,593 |
| 2025-02-18 | 5.540 | 5.600 | 5.510 | 5.530 | 5.530 | 226,898,404 |
| 2025-02-17 | 5.550 | 5.580 | 5.500 | 5.540 | 5.540 | 193,747,115 |
| 2025-02-14 | 5.540 | 5.550 | 5.480 | 5.540 | 5.540 | 159,475,596 |
| 2025-02-13 | 5.510 | 5.590 | 5.490 | 5.540 | 5.540 | 247,404,310 |
| 2025-02-12 | 5.500 | 5.510 | 5.440 | 5.510 | 5.510 | 180,648,978 |
| 2025-02-11 | 5.540 | 5.550 | 5.480 | 5.490 | 5.490 | 173,083,025 |
| 2025-02-10 | 5.520 | 5.570 | 5.510 | 5.530 | 5.530 | 159,281,103 |
| 2025-02-07 | 5.520 | 5.580 | 5.490 | 5.540 | 5.540 | 281,034,812 |
| 2025-02-06 | 5.510 | 5.530 | 5.450 | 5.530 | 5.530 | 172,200,937 |
| 2025-02-05 | 5.660 | 5.660 | 5.500 | 5.510 | 5.510 | 189,986,303 |
| 2025-01-27 | 5.610 | 5.660 | 5.590 | 5.640 | 5.640 | 153,407,954 |
| 2025-01-24 | 5.570 | 5.620 | 5.550 | 5.590 | 5.590 | 130,689,987 |
| 2025-01-23 | 5.530 | 5.640 | 5.530 | 5.560 | 5.560 | 181,696,951 |
| 2025-01-22 | 5.580 | 5.600 | 5.470 | 5.490 | 5.490 | 167,107,066 |
| 2025-01-21 | 5.630 | 5.670 | 5.570 | 5.590 | 5.590 | 161,962,445 |
| 2025-01-20 | 5.670 | 5.690 | 5.610 | 5.610 | 5.610 | 111,261,000 |
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.