China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.430 | 6.450 | 6.300 | 6.330 | 6.330 | 299,603,589 |
| 2024-10-23 | 6.400 | 6.550 | 6.380 | 6.480 | 6.480 | 388,863,550 |
| 2024-10-22 | 6.430 | 6.500 | 6.360 | 6.420 | 6.420 | 302,052,536 |
| 2024-10-21 | 6.310 | 6.530 | 6.290 | 6.500 | 6.500 | 585,667,327 |
| 2024-10-18 | 6.180 | 6.350 | 6.080 | 6.280 | 6.280 | 417,846,384 |
| 2024-10-17 | 6.470 | 6.470 | 6.190 | 6.190 | 6.190 | 506,781,889 |
| 2024-10-16 | 6.290 | 6.540 | 6.250 | 6.460 | 6.460 | 642,106,930 |
| 2024-10-15 | 6.330 | 6.500 | 6.220 | 6.230 | 6.230 | 441,579,391 |
| 2024-10-14 | 6.180 | 6.470 | 6.180 | 6.360 | 6.360 | 701,936,026 |
| 2024-10-11 | 6.200 | 6.280 | 5.970 | 6.050 | 6.050 | 615,194,734 |
| 2024-10-10 | 5.830 | 6.380 | 5.820 | 6.300 | 6.300 | 849,710,052 |
| 2024-10-09 | 6.330 | 6.350 | 5.800 | 5.800 | 5.800 | 622,939,543 |
| 2024-10-08 | 6.790 | 6.790 | 6.230 | 6.390 | 6.390 | 798,418,187 |
| 2024-09-30 | 6.000 | 6.230 | 5.880 | 6.180 | 6.180 | 734,310,370 |
| 2024-09-27 | 5.900 | 5.960 | 5.670 | 5.800 | 5.800 | 357,763,543 |
| 2024-09-26 | 5.460 | 5.780 | 5.450 | 5.780 | 5.780 | 462,933,082 |
| 2024-09-25 | 5.310 | 5.570 | 5.310 | 5.460 | 5.460 | 482,803,040 |
| 2024-09-24 | 5.020 | 5.210 | 5.020 | 5.210 | 5.210 | 331,116,442 |
| 2024-09-23 | 4.910 | 4.980 | 4.880 | 4.950 | 4.950 | 119,134,769 |
| 2024-09-20 | 4.880 | 4.930 | 4.840 | 4.910 | 4.910 | 168,832,753 |
| 2024-09-19 | 4.820 | 4.930 | 4.770 | 4.890 | 4.890 | 176,515,601 |
| 2024-09-18 | 4.770 | 4.830 | 4.720 | 4.800 | 4.800 | 135,393,600 |
| 2024-09-13 | 4.800 | 4.830 | 4.770 | 4.770 | 4.770 | 118,930,443 |
| 2024-09-12 | 4.800 | 4.840 | 4.790 | 4.790 | 4.790 | 138,353,538 |
| 2024-09-11 | 4.900 | 4.910 | 4.790 | 4.810 | 4.810 | 169,020,478 |
| 2024-09-10 | 4.890 | 4.930 | 4.840 | 4.920 | 4.920 | 156,468,657 |
| 2024-09-09 | 4.990 | 5.000 | 4.860 | 4.880 | 4.880 | 244,351,926 |
| 2024-09-06 | 5.080 | 5.110 | 5.010 | 5.020 | 5.020 | 117,362,950 |
| 2024-09-05 | 5.020 | 5.080 | 5.020 | 5.070 | 5.070 | 166,482,480 |
| 2024-09-04 | 5.110 | 5.160 | 5.010 | 5.010 | 5.010 | 222,056,660 |
| 2024-09-03 | 5.270 | 5.280 | 5.090 | 5.120 | 5.120 | 294,530,911 |
| 2024-09-02 | 5.380 | 5.390 | 5.260 | 5.280 | 5.280 | 185,710,942 |
| 2024-08-30 | 5.290 | 5.450 | 5.280 | 5.390 | 5.390 | 270,275,775 |
| 2024-08-29 | 5.470 | 5.480 | 5.240 | 5.240 | 5.240 | 311,636,956 |
| 2024-08-28 | 5.570 | 5.580 | 5.440 | 5.470 | 5.470 | 167,759,513 |
| 2024-08-27 | 5.640 | 5.650 | 5.540 | 5.560 | 5.560 | 135,598,773 |
| 2024-08-26 | 5.660 | 5.710 | 5.580 | 5.630 | 5.630 | 166,888,625 |
| 2024-08-23 | 5.670 | 5.680 | 5.610 | 5.670 | 5.670 | 110,981,530 |
| 2024-08-22 | 5.630 | 5.680 | 5.620 | 5.670 | 5.670 | 142,027,997 |
| 2024-08-21 | 5.650 | 5.660 | 5.590 | 5.610 | 5.610 | 107,556,100 |
| 2024-08-20 | 5.690 | 5.690 | 5.620 | 5.660 | 5.660 | 120,547,653 |
| 2024-08-19 | 5.640 | 5.690 | 5.640 | 5.670 | 5.670 | 137,301,256 |
| 2024-08-16 | 5.600 | 5.640 | 5.580 | 5.640 | 5.640 | 152,808,190 |
| 2024-08-15 | 5.490 | 5.620 | 5.450 | 5.590 | 5.590 | 205,272,334 |
| 2024-08-14 | 5.520 | 5.560 | 5.490 | 5.490 | 5.490 | 95,685,576 |
| 2024-08-13 | 5.500 | 5.540 | 5.480 | 5.510 | 5.510 | 106,847,808 |
| 2024-08-12 | 5.500 | 5.540 | 5.470 | 5.500 | 5.500 | 105,920,950 |
| 2024-08-09 | 5.450 | 5.560 | 5.440 | 5.510 | 5.510 | 155,299,333 |
| 2024-08-08 | 5.400 | 5.470 | 5.380 | 5.450 | 5.450 | 98,037,860 |
| 2024-08-07 | 5.430 | 5.470 | 5.400 | 5.410 | 5.410 | 105,221,573 |
| 2024-08-06 | 5.490 | 5.530 | 5.380 | 5.430 | 5.430 | 183,535,178 |
| 2024-08-05 | 5.500 | 5.560 | 5.440 | 5.460 | 5.460 | 202,948,468 |
| 2024-08-02 | 5.600 | 5.620 | 5.520 | 5.530 | 5.530 | 195,726,717 |
| 2024-08-01 | 5.570 | 5.710 | 5.550 | 5.620 | 5.620 | 310,457,405 |
| 2024-07-31 | 5.640 | 5.650 | 5.540 | 5.580 | 5.580 | 244,563,564 |
| 2024-07-30 | 5.620 | 5.650 | 5.580 | 5.640 | 5.640 | 188,538,548 |
| 2024-07-29 | 5.490 | 5.660 | 5.480 | 5.620 | 5.620 | 226,365,448 |
| 2024-07-26 | 5.550 | 5.560 | 5.440 | 5.490 | 5.490 | 201,921,835 |
| 2024-07-25 | 5.580 | 5.640 | 5.510 | 5.550 | 5.550 | 246,677,814 |
| 2024-07-24 | 5.430 | 5.640 | 5.420 | 5.590 | 5.590 | 375,058,352 |
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.