China CSSC Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.800 | 21.260 | 20.180 | 21.120 | 21.081 | 89,718,565 |
| 2021-11-08 | 21.500 | 21.800 | 20.520 | 20.940 | 20.901 | 112,390,449 |
| 2021-11-05 | 23.360 | 23.360 | 21.870 | 21.880 | 21.839 | 97,837,803 |
| 2021-11-04 | 23.100 | 23.890 | 22.680 | 23.350 | 23.307 | 95,022,045 |
| 2021-11-03 | 24.200 | 24.200 | 22.910 | 23.220 | 23.177 | 138,720,758 |
| 2021-11-02 | 22.690 | 24.850 | 22.520 | 24.850 | 24.804 | 167,342,292 |
| 2021-11-01 | 22.550 | 23.230 | 22.260 | 22.590 | 22.548 | 69,306,468 |
| 2021-10-29 | 21.300 | 22.570 | 21.100 | 22.550 | 22.508 | 84,162,118 |
| 2021-10-28 | 21.970 | 22.600 | 21.300 | 21.400 | 21.360 | 82,117,591 |
| 2021-10-27 | 23.200 | 23.500 | 22.200 | 22.310 | 22.269 | 61,848,432 |
| 2021-10-26 | 23.010 | 23.600 | 22.330 | 22.870 | 22.828 | 85,049,094 |
| 2021-10-25 | 22.430 | 23.320 | 22.170 | 23.100 | 23.057 | 65,640,157 |
| 2021-10-22 | 22.310 | 23.940 | 22.310 | 22.720 | 22.678 | 96,544,665 |
| 2021-10-21 | 23.000 | 23.400 | 22.280 | 22.460 | 22.418 | 66,134,878 |
| 2021-10-20 | 22.390 | 23.370 | 22.130 | 23.000 | 22.957 | 74,003,273 |
| 2021-10-19 | 22.390 | 23.090 | 21.910 | 22.710 | 22.668 | 72,608,124 |
| 2021-10-18 | 21.890 | 22.850 | 21.870 | 22.380 | 22.339 | 89,765,941 |
| 2021-10-15 | 22.000 | 22.490 | 21.810 | 21.980 | 21.939 | 58,785,244 |
| 2021-10-14 | 21.850 | 22.550 | 21.730 | 22.000 | 21.959 | 69,645,807 |
← NewerPage 21 of 21 · 1,219 trading days
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.