China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.600 | 5.670 | 5.550 | 5.630 | 5.630 | 142,148,290 |
| 2025-01-16 | 5.620 | 5.690 | 5.580 | 5.600 | 5.600 | 165,850,057 |
| 2025-01-15 | 5.560 | 5.620 | 5.560 | 5.610 | 5.610 | 162,117,696 |
| 2025-01-14 | 5.490 | 5.600 | 5.480 | 5.570 | 5.570 | 174,283,841 |
| 2025-01-13 | 5.480 | 5.530 | 5.420 | 5.490 | 5.490 | 146,609,158 |
| 2025-01-10 | 5.600 | 5.630 | 5.500 | 5.500 | 5.500 | 149,231,853 |
| 2025-01-09 | 5.670 | 5.670 | 5.580 | 5.600 | 5.600 | 154,587,424 |
| 2025-01-08 | 5.730 | 5.760 | 5.600 | 5.680 | 5.680 | 211,746,315 |
| 2025-01-07 | 5.750 | 5.760 | 5.670 | 5.740 | 5.740 | 136,204,501 |
| 2025-01-06 | 5.810 | 5.820 | 5.660 | 5.740 | 5.740 | 176,420,574 |
| 2025-01-03 | 5.820 | 5.880 | 5.760 | 5.780 | 5.780 | 184,213,807 |
| 2025-01-02 | 6.010 | 6.030 | 5.790 | 5.820 | 5.820 | 300,880,457 |
| 2024-12-31 | 6.070 | 6.100 | 6.000 | 6.000 | 6.000 | 207,606,108 |
| 2024-12-30 | 6.020 | 6.100 | 6.010 | 6.080 | 6.080 | 185,881,205 |
| 2024-12-27 | 6.020 | 6.050 | 5.980 | 6.040 | 6.040 | 160,434,858 |
| 2024-12-26 | 6.060 | 6.060 | 6.000 | 6.020 | 6.020 | 130,725,605 |
| 2024-12-25 | 6.030 | 6.090 | 6.020 | 6.060 | 6.060 | 180,279,964 |
| 2024-12-24 | 6.010 | 6.040 | 5.990 | 6.020 | 6.020 | 151,527,922 |
| 2024-12-23 | 5.920 | 6.050 | 5.910 | 6.000 | 6.000 | 258,402,513 |
| 2024-12-20 | 5.960 | 5.980 | 5.890 | 5.910 | 5.910 | 167,916,629 |
| 2024-12-19 | 5.930 | 5.980 | 5.870 | 5.970 | 5.970 | 163,971,177 |
| 2024-12-18 | 5.990 | 6.080 | 5.950 | 5.960 | 5.960 | 226,414,649 |
| 2024-12-17 | 5.910 | 5.960 | 5.900 | 5.910 | 5.910 | 157,925,318 |
| 2024-12-16 | 5.960 | 5.990 | 5.900 | 5.910 | 5.910 | 187,921,803 |
| 2024-12-13 | 6.120 | 6.120 | 5.950 | 5.950 | 5.950 | 286,396,139 |
| 2024-12-12 | 6.110 | 6.150 | 6.090 | 6.140 | 6.140 | 158,886,951 |
| 2024-12-11 | 6.120 | 6.170 | 6.100 | 6.110 | 6.110 | 160,963,963 |
| 2024-12-10 | 6.280 | 6.320 | 6.120 | 6.120 | 6.120 | 276,001,702 |
| 2024-12-09 | 6.070 | 6.170 | 6.050 | 6.100 | 6.100 | 248,707,854 |
| 2024-12-06 | 6.030 | 6.110 | 6.020 | 6.060 | 6.060 | 199,581,005 |
| 2024-12-05 | 6.050 | 6.080 | 6.010 | 6.020 | 6.020 | 135,836,400 |
| 2024-12-04 | 6.080 | 6.100 | 6.040 | 6.060 | 6.060 | 157,601,329 |
| 2024-12-03 | 6.020 | 6.100 | 5.990 | 6.090 | 6.090 | 242,881,274 |
| 2024-12-02 | 5.950 | 6.040 | 5.950 | 6.030 | 6.030 | 187,030,146 |
| 2024-11-29 | 5.970 | 6.030 | 5.950 | 5.980 | 5.980 | 179,417,856 |
| 2024-11-28 | 5.960 | 6.010 | 5.930 | 5.970 | 5.970 | 184,587,404 |
| 2024-11-27 | 5.920 | 5.970 | 5.870 | 5.960 | 5.960 | 153,875,531 |
| 2024-11-26 | 5.880 | 5.940 | 5.860 | 5.920 | 5.920 | 159,833,138 |
| 2024-11-25 | 5.990 | 6.000 | 5.870 | 5.890 | 5.890 | 219,607,693 |
| 2024-11-22 | 6.100 | 6.110 | 5.950 | 5.950 | 5.950 | 291,525,502 |
| 2024-11-21 | 6.090 | 6.140 | 6.080 | 6.110 | 6.110 | 182,445,544 |
| 2024-11-20 | 6.100 | 6.120 | 6.070 | 6.100 | 6.100 | 206,365,252 |
| 2024-11-19 | 6.230 | 6.240 | 6.060 | 6.100 | 6.100 | 447,904,343 |
| 2024-11-18 | 6.180 | 6.440 | 6.180 | 6.280 | 6.280 | 654,747,126 |
| 2024-11-15 | 6.090 | 6.140 | 6.050 | 6.050 | 6.050 | 197,496,312 |
| 2024-11-14 | 6.150 | 6.170 | 6.090 | 6.090 | 6.090 | 200,044,526 |
| 2024-11-13 | 6.060 | 6.200 | 6.060 | 6.130 | 6.130 | 229,245,758 |
| 2024-11-12 | 6.150 | 6.230 | 6.060 | 6.090 | 6.090 | 304,453,510 |
| 2024-11-11 | 6.250 | 6.330 | 6.120 | 6.190 | 6.190 | 394,734,862 |
| 2024-11-08 | 6.590 | 6.630 | 6.270 | 6.300 | 6.300 | 574,854,030 |
| 2024-11-07 | 6.180 | 6.550 | 6.170 | 6.540 | 6.540 | 636,739,749 |
| 2024-11-06 | 6.220 | 6.260 | 6.140 | 6.220 | 6.220 | 333,256,258 |
| 2024-11-05 | 6.090 | 6.250 | 6.090 | 6.230 | 6.230 | 315,635,825 |
| 2024-11-04 | 6.170 | 6.180 | 6.060 | 6.150 | 6.150 | 207,713,824 |
| 2024-11-01 | 6.020 | 6.330 | 6.020 | 6.150 | 6.150 | 445,136,616 |
| 2024-10-31 | 6.000 | 6.090 | 5.930 | 6.020 | 6.020 | 266,045,803 |
| 2024-10-30 | 6.060 | 6.130 | 6.000 | 6.010 | 6.010 | 218,317,498 |
| 2024-10-29 | 6.110 | 6.170 | 6.050 | 6.070 | 6.070 | 278,077,779 |
| 2024-10-28 | 6.060 | 6.200 | 5.930 | 6.140 | 6.140 | 561,739,694 |
| 2024-10-25 | 6.320 | 6.370 | 6.240 | 6.290 | 6.290 | 270,199,060 |
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.