China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.250	30.980	29.160	30.790	30.790	73,562,401
2024-01-24	28.380	29.430	28.100	29.360	29.360	41,484,415
2024-01-23	27.800	28.310	27.610	28.150	28.150	29,331,935
2024-01-22	28.560	28.770	27.800	28.040	28.040	42,409,984
2024-01-19	28.550	28.950	28.450	28.680	28.680	25,993,303
2024-01-18	28.480	28.750	27.710	28.640	28.640	68,401,342
2024-01-17	29.430	29.550	28.790	28.790	28.790	19,353,030
2024-01-16	29.430	29.640	29.000	29.500	29.500	30,668,336
2024-01-15	29.500	29.960	29.140	29.430	29.430	20,270,336
2024-01-12	29.600	29.970	29.460	29.630	29.630	22,413,895
2024-01-11	29.000	29.750	29.000	29.600	29.600	25,651,642
2024-01-10	29.000	29.500	28.520	29.160	29.160	28,374,075
2024-01-09	29.250	29.330	28.710	29.090	29.090	36,104,327
2024-01-08	29.760	29.850	29.310	29.450	29.450	29,398,328
2024-01-05	29.660	30.090	29.290	29.520	29.520	31,292,074
2024-01-04	30.130	30.240	29.390	29.800	29.800	38,794,005
2024-01-03	29.620	30.300	29.620	30.250	30.250	42,374,787
2024-01-02	29.630	30.500	29.430	29.800	29.800	55,697,597
2023-12-29	28.800	29.480	28.710	29.440	29.440	37,537,501
2023-12-28	29.300	29.400	28.740	28.800	28.800	43,656,822
2023-12-27	28.620	29.350	28.620	29.280	29.280	33,313,017
2023-12-26	28.840	29.010	28.450	28.770	28.770	27,719,999
2023-12-25	29.130	29.450	28.620	28.880	28.880	41,787,161
2023-12-22	29.100	29.500	29.020	29.310	29.310	41,866,902
2023-12-21	29.000	29.430	28.700	29.200	29.200	38,712,329
2023-12-20	29.610	29.970	28.990	29.190	29.190	41,722,342
2023-12-19	28.980	29.820	28.890	29.650	29.650	50,564,511
2023-12-18	28.710	29.370	28.490	29.030	29.030	40,772,442
2023-12-15	28.590	29.100	28.380	28.820	28.820	34,103,802
2023-12-14	28.660	29.300	28.560	28.590	28.590	33,831,321
2023-12-13	28.620	29.090	28.520	28.730	28.730	47,632,569
2023-12-12	28.100	28.880	28.060	28.780	28.780	69,067,195
2023-12-11	27.410	28.000	26.960	27.930	27.930	43,583,936
2023-12-08	27.800	28.210	27.570	27.590	27.590	54,867,239
2023-12-07	27.830	28.150	27.510	27.990	27.990	41,348,723
2023-12-06	28.000	28.140	27.450	28.010	28.010	46,177,709
2023-12-05	27.980	28.150	27.410	27.420	27.420	40,558,961
2023-12-04	27.600	28.280	27.530	27.950	27.950	51,383,425
2023-12-01	27.410	27.700	27.280	27.580	27.580	39,820,569
2023-11-30	26.550	28.150	26.510	27.640	27.640	85,024,877
2023-11-29	26.260	26.760	26.120	26.440	26.440	42,672,979
2023-11-28	25.930	26.350	25.930	26.350	26.350	29,680,223
2023-11-27	25.780	26.290	25.480	26.000	26.000	32,926,139
2023-11-24	26.300	26.300	25.600	25.740	25.740	31,271,749
2023-11-23	26.100	26.440	25.980	26.310	26.310	28,778,838
2023-11-22	26.300	26.600	26.060	26.090	26.090	24,829,390
2023-11-21	26.850	26.850	26.340	26.380	26.380	36,059,903
2023-11-20	25.650	26.750	25.630	26.650	26.650	61,015,723
2023-11-17	25.790	25.880	25.550	25.710	25.710	22,043,601
2023-11-16	26.060	26.250	25.870	25.880	25.880	23,493,097
2023-11-15	26.190	26.270	25.890	26.060	26.060	27,116,152
2023-11-14	25.720	26.180	25.610	26.080	26.080	44,933,068
2023-11-13	25.600	25.740	25.160	25.730	25.730	40,990,869
2023-11-10	25.580	25.580	25.300	25.500	25.500	31,826,362
2023-11-09	26.000	26.280	25.660	25.730	25.730	35,270,915
2023-11-08	25.970	26.120	25.780	25.900	25.900	25,110,348
2023-11-07	26.100	26.170	25.910	26.060	26.060	23,666,970
2023-11-06	26.000	26.190	25.840	26.170	26.170	37,006,851
2023-11-03	25.550	26.030	25.550	25.950	25.950	31,658,705
2023-11-02	26.020	26.260	25.570	25.570	25.570	24,055,444

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.0200 CNY
2022-08-16	0.0300 CNY
2021-07-15	0.0350 CNY
2019-05-30	0.1070 CNY

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