CSSC Offshore & Marine Engineering Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	14.260	14.680	14.240	14.480	14.022	1,230,000
2024-08-07	14.120	14.800	14.120	14.740	14.274	1,089,200
2024-08-06	14.800	15.000	14.120	14.640	14.177	2,332,000
2024-08-05	16.380	16.380	14.520	14.660	14.197	4,286,000
2024-08-02	16.600	16.680	16.200	16.380	15.862	522,000
2024-08-01	16.000	16.680	15.900	16.600	16.075	1,914,960
2024-07-31	15.520	16.120	15.400	15.820	15.320	1,178,000
2024-07-30	15.820	15.840	15.200	15.600	15.107	2,070,000
2024-07-29	15.640	16.360	15.640	16.080	15.572	2,758,900
2024-07-26	15.720	15.940	15.500	15.620	15.126	1,352,000
2024-07-25	16.300	16.300	15.540	15.700	15.204	1,802,000
2024-07-24	16.460	16.860	16.120	16.400	15.882	1,094,000
2024-07-23	16.460	16.560	16.080	16.380	15.862	670,000
2024-07-22	15.600	16.780	15.560	16.300	15.785	2,066,800
2024-07-19	15.780	15.980	15.200	15.840	15.339	3,937,600
2024-07-18	16.460	16.500	15.880	16.000	15.494	2,982,000
2024-07-17	17.600	17.740	16.460	16.480	15.959	2,637,000
2024-07-16	18.000	18.040	17.460	17.600	17.044	1,245,280
2024-07-15	18.140	18.140	17.780	17.960	17.392	740,000
2024-07-12	18.020	18.020	17.200	17.780	17.218	2,364,000
2024-07-11	17.700	18.300	17.700	17.900	17.334	1,887,200
2024-07-10	18.500	18.520	17.220	17.700	17.140	3,655,200
2024-07-09	17.500	18.440	17.500	18.440	17.857	3,464,500
2024-07-08	17.680	17.680	16.880	17.500	16.947	1,184,000
2024-07-05	17.260	17.460	16.640	17.460	16.908	2,336,600
2024-07-04	17.600	17.780	17.100	17.340	16.792	1,640,000
2024-07-03	17.000	18.020	17.000	17.280	16.734	2,527,000
2024-07-02	17.320	17.700	16.900	16.900	16.366	2,072,200
2024-06-28	16.200	18.680	16.200	17.600	17.044	7,586,914
2024-06-27	15.600	16.340	15.340	16.200	15.688	2,135,200
2024-06-26	15.980	16.000	15.220	15.720	15.223	1,795,200
2024-06-25	16.220	16.220	15.340	15.880	15.378	3,524,400
2024-06-24	17.220	17.400	14.160	16.600	16.075	6,176,078
2024-06-21	16.420	17.360	16.360	17.220	16.676	3,699,000
2024-06-20	15.580	16.660	15.500	16.400	15.882	4,251,600
2024-06-19	15.340	15.580	14.980	15.540	15.049	1,118,200
2024-06-18	14.920	15.400	14.900	15.220	14.739	761,000
2024-06-17	15.400	15.700	14.640	15.040	14.565	3,116,400
2024-06-14	15.100	15.720	14.980	15.440	14.952	2,356,000
2024-06-13	14.740	15.360	14.660	15.160	14.681	2,116,000
2024-06-12	15.140	15.280	14.720	14.780	14.313	2,594,800
2024-06-11	15.460	15.580	14.520	15.260	14.778	2,098,000
2024-06-07	15.400	15.780	15.060	15.460	14.971	1,684,920
2024-06-06	15.240	15.440	14.720	15.380	14.894	1,998,257
2024-06-05	15.160	15.500	14.840	15.080	14.603	1,598,600
2024-06-04	15.080	15.440	14.640	15.200	14.720	2,683,000
2024-06-03	14.680	15.260	14.360	14.740	14.274	3,069,400
2024-05-31	14.040	14.680	14.000	14.480	14.011	1,815,200
2024-05-30	13.960	14.700	13.640	14.020	13.565	2,744,000
2024-05-29	14.500	14.900	14.040	14.060	13.604	2,969,800
2024-05-28	14.640	15.060	14.460	14.500	14.030	1,631,000
2024-05-27	14.120	15.080	14.100	14.820	14.340	1,408,000
2024-05-24	14.880	14.960	14.200	14.440	13.972	2,355,200
2024-05-23	14.900	15.280	14.520	14.800	14.320	3,634,331
2024-05-22	14.600	15.100	14.600	14.800	14.320	3,712,000
2024-05-21	14.840	15.140	14.500	14.600	14.127	4,759,200
2024-05-20	14.480	14.840	14.280	14.780	14.301	3,361,200
2024-05-17	13.840	14.380	13.540	14.040	13.585	1,958,900
2024-05-16	14.100	14.820	13.300	13.840	13.391	6,172,200
2024-05-14	14.280	15.000	14.180	14.500	14.030	7,716,600

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.1156 HKD
2026-05-29	0.1548 HKD
2025-09-18	0.0877 HKD
2025-05-30	0.0762 HKD
2024-10-10	0.0133 HKD
2024-06-03	0.0121 HKD
2023-05-29	0.0112 HKD
2022-05-23	0.1601 HKD
2021-06-01	0.2004 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.