China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.050	33.510	32.960	33.070	33.070	34,535,247
2025-01-22	32.970	33.000	32.360	32.860	32.860	29,995,524
2025-01-21	33.250	33.250	32.620	32.840	32.840	23,912,416
2025-01-20	32.700	33.440	32.700	33.000	33.000	39,785,311
2025-01-17	32.520	33.140	32.510	32.680	32.680	29,518,887
2025-01-16	32.200	32.990	31.950	32.820	32.820	55,888,871
2025-01-15	32.990	32.990	32.020	32.120	32.120	42,827,880
2025-01-14	32.100	33.120	31.910	33.050	33.050	43,317,290
2025-01-13	31.920	32.360	31.800	32.160	32.160	31,961,497
2025-01-10	33.170	33.390	32.500	32.500	32.500	37,231,374
2025-01-09	34.010	34.010	33.410	33.430	33.430	33,145,715
2025-01-08	34.000	34.290	33.350	34.020	34.020	48,897,052
2025-01-07	33.110	33.440	32.810	33.400	33.400	29,622,858
2025-01-06	33.580	34.050	32.770	33.080	33.080	43,330,877
2025-01-03	34.480	34.570	33.580	33.730	33.730	45,041,310
2025-01-02	35.890	36.060	34.280	34.570	34.570	60,996,632
2024-12-31	36.310	36.850	35.820	35.960	35.960	48,596,226
2024-12-30	36.650	36.940	36.260	36.440	36.440	40,803,663
2024-12-27	35.700	36.770	35.690	36.440	36.440	69,274,814
2024-12-26	35.880	36.050	35.700	35.800	35.800	26,935,356
2024-12-25	36.250	36.400	35.770	35.950	35.950	34,734,690
2024-12-24	36.080	36.240	35.810	36.120	36.120	33,031,479
2024-12-23	35.650	36.520	35.300	36.180	36.180	53,049,179
2024-12-20	36.130	36.210	35.670	35.670	35.670	41,409,718
2024-12-19	35.610	36.600	35.500	36.250	36.250	51,219,314
2024-12-18	36.190	37.050	35.870	36.070	36.070	86,303,856
2024-12-17	34.790	36.500	34.700	35.870	35.870	100,916,242
2024-12-16	34.600	35.000	34.080	34.790	34.790	43,008,616
2024-12-13	35.470	35.480	34.690	34.700	34.700	50,532,469
2024-12-12	35.460	35.790	35.230	35.630	35.630	35,237,745
2024-12-11	35.450	35.570	35.280	35.480	35.480	25,887,919
2024-12-10	36.400	36.490	35.580	35.610	35.610	49,053,038
2024-12-09	35.460	35.760	35.130	35.600	35.600	36,361,998
2024-12-06	35.330	35.750	35.260	35.550	35.550	34,090,491
2024-12-05	35.800	35.800	35.350	35.520	35.520	28,984,854
2024-12-04	35.900	36.160	35.400	35.820	35.820	32,868,620
2024-12-03	36.250	36.250	35.600	35.880	35.880	34,309,928
2024-12-02	35.310	36.500	35.230	36.240	36.240	57,852,044
2024-11-29	35.120	35.470	34.960	35.320	35.320	38,217,078
2024-11-28	35.870	35.870	35.210	35.270	35.270	32,482,428
2024-11-27	35.300	35.940	34.930	35.880	35.880	39,829,355
2024-11-26	35.200	35.480	34.950	35.210	35.210	25,145,838
2024-11-25	35.160	35.780	34.810	35.110	35.110	36,478,270
2024-11-22	36.350	36.360	35.080	35.170	35.170	45,552,139
2024-11-21	36.240	36.580	36.090	36.330	36.330	30,550,802
2024-11-20	36.260	36.310	35.800	36.250	36.250	37,154,700
2024-11-19	36.720	37.030	35.520	36.260	36.260	60,098,513
2024-11-18	36.950	37.550	36.280	36.710	36.710	53,082,539
2024-11-15	37.600	38.210	36.890	36.890	36.890	60,610,936
2024-11-14	38.300	39.030	37.620	37.720	37.720	78,594,574
2024-11-13	36.550	38.850	36.510	38.800	38.800	149,348,205
2024-11-12	37.600	37.790	36.570	36.730	36.730	70,607,043
2024-11-11	37.620	37.980	37.000	37.650	37.650	70,269,279
2024-11-08	38.360	38.430	37.450	37.510	37.510	77,802,109
2024-11-07	37.260	38.090	37.150	38.090	38.090	60,655,586
2024-11-06	38.000	38.250	37.400	37.640	37.640	68,495,939
2024-11-05	36.800	38.180	36.560	37.960	37.960	88,215,336
2024-11-04	36.750	37.200	36.540	36.880	36.880	50,735,867
2024-11-01	36.500	37.910	36.360	36.850	36.850	68,878,796
2024-10-31	38.060	38.100	35.940	36.750	36.750	132,685,476

← NewerPage 8 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.