CCS Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.720 | 3.760 | 3.690 | 3.750 | 3.750 | 3,591,400 |
| 2024-07-26 | 3.660 | 3.720 | 3.660 | 3.710 | 3.710 | 3,328,355 |
| 2024-07-25 | 3.610 | 3.690 | 3.550 | 3.670 | 3.670 | 4,234,028 |
| 2024-07-24 | 3.660 | 3.660 | 3.580 | 3.610 | 3.610 | 5,160,938 |
| 2024-07-23 | 3.700 | 3.780 | 3.650 | 3.670 | 3.670 | 5,697,600 |
| 2024-07-22 | 3.700 | 3.700 | 3.640 | 3.680 | 3.680 | 2,653,200 |
| 2024-07-19 | 3.720 | 3.720 | 3.640 | 3.690 | 3.690 | 3,033,600 |
| 2024-07-18 | 3.710 | 3.730 | 3.640 | 3.710 | 3.710 | 3,979,000 |
| 2024-07-17 | 3.740 | 3.800 | 3.700 | 3.740 | 3.740 | 4,939,126 |
| 2024-07-16 | 3.790 | 3.800 | 3.720 | 3.730 | 3.730 | 3,173,794 |
| 2024-07-15 | 3.830 | 3.850 | 3.760 | 3.780 | 3.780 | 2,642,500 |
| 2024-07-12 | 3.830 | 3.880 | 3.780 | 3.820 | 3.820 | 3,883,300 |
| 2024-07-11 | 3.720 | 3.830 | 3.720 | 3.820 | 3.820 | 5,978,200 |
| 2024-07-10 | 3.720 | 3.760 | 3.660 | 3.670 | 3.670 | 3,813,101 |
| 2024-07-09 | 3.690 | 3.740 | 3.600 | 3.730 | 3.730 | 5,186,300 |
| 2024-07-08 | 3.850 | 3.860 | 3.750 | 3.760 | 3.760 | 3,913,000 |
| 2024-07-05 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-07-04 | 3.990 | 3.990 | 3.810 | 3.830 | 3.830 | 4,833,000 |
| 2024-07-03 | 3.920 | 3.980 | 3.890 | 3.970 | 3.970 | 6,773,235 |
| 2024-07-02 | 3.860 | 3.920 | 3.850 | 3.900 | 3.900 | 5,456,000 |
| 2024-07-01 | 3.800 | 3.860 | 3.760 | 3.840 | 3.840 | 5,155,200 |
| 2024-06-28 | 3.810 | 3.860 | 3.790 | 3.810 | 3.810 | 4,333,600 |
| 2024-06-27 | 3.860 | 3.890 | 3.800 | 3.810 | 3.810 | 4,322,876 |
| 2024-06-26 | 3.760 | 3.900 | 3.740 | 3.880 | 3.880 | 5,855,268 |
| 2024-06-25 | 3.700 | 3.780 | 3.670 | 3.750 | 3.750 | 6,200,776 |
| 2024-06-24 | 3.830 | 3.850 | 3.660 | 3.700 | 3.700 | 6,809,962 |
| 2024-06-21 | 3.850 | 3.910 | 3.810 | 3.860 | 3.860 | 4,218,100 |
| 2024-06-20 | 3.950 | 3.970 | 3.820 | 3.830 | 3.830 | 5,671,668 |
| 2024-06-19 | 3.960 | 3.990 | 3.940 | 3.950 | 3.950 | 3,289,200 |
| 2024-06-18 | 3.930 | 3.980 | 3.920 | 3.960 | 3.960 | 3,983,872 |
| 2024-06-17 | 3.980 | 3.990 | 3.920 | 3.930 | 3.930 | 4,380,472 |
| 2024-06-14 | 3.980 | 4.010 | 3.940 | 3.990 | 3.990 | 4,197,876 |
| 2024-06-13 | 4.090 | 4.090 | 3.960 | 3.980 | 3.980 | 5,691,900 |
| 2024-06-12 | 4.010 | 4.100 | 4.000 | 4.080 | 4.080 | 5,663,977 |
| 2024-06-11 | 4.060 | 4.060 | 3.970 | 4.030 | 4.030 | 5,619,499 |
| 2024-06-07 | 3.980 | 4.080 | 3.970 | 4.070 | 4.070 | 7,145,200 |
| 2024-06-06 | 4.090 | 4.130 | 3.910 | 3.960 | 3.960 | 11,135,100 |
| 2024-06-05 | 4.200 | 4.200 | 4.090 | 4.110 | 4.110 | 7,404,679 |
| 2024-06-04 | 4.210 | 4.220 | 4.120 | 4.220 | 4.220 | 6,136,853 |
| 2024-06-03 | 4.350 | 4.360 | 4.170 | 4.210 | 4.210 | 9,241,185 |
| 2024-05-31 | 4.380 | 4.390 | 4.340 | 4.340 | 4.340 | 4,151,400 |
| 2024-05-30 | 4.400 | 4.440 | 4.340 | 4.360 | 4.360 | 6,348,885 |
| 2024-05-29 | 4.400 | 4.470 | 4.380 | 4.440 | 4.440 | 4,578,985 |
| 2024-05-28 | 4.480 | 4.490 | 4.410 | 4.410 | 4.410 | 4,394,050 |
| 2024-05-27 | 4.460 | 4.490 | 4.430 | 4.480 | 4.480 | 4,699,000 |
| 2024-05-24 | 4.490 | 4.510 | 4.440 | 4.450 | 4.450 | 5,763,055 |
| 2024-05-23 | 4.610 | 4.610 | 4.440 | 4.470 | 4.470 | 10,029,755 |
| 2024-05-22 | 4.640 | 4.690 | 4.590 | 4.620 | 4.620 | 9,940,100 |
| 2024-05-21 | 4.730 | 4.730 | 4.640 | 4.660 | 4.660 | 7,183,700 |
| 2024-05-20 | 4.710 | 4.750 | 4.700 | 4.740 | 4.740 | 7,911,967 |
| 2024-05-17 | 4.690 | 4.720 | 4.620 | 4.710 | 4.710 | 7,697,347 |
| 2024-05-16 | 4.680 | 4.740 | 4.660 | 4.700 | 4.700 | 8,766,908 |
| 2024-05-15 | 4.680 | 4.710 | 4.620 | 4.690 | 4.690 | 5,950,500 |
| 2024-05-14 | 4.680 | 4.720 | 4.660 | 4.680 | 4.680 | 5,729,400 |
| 2024-05-13 | 4.780 | 4.780 | 4.630 | 4.670 | 4.670 | 10,571,700 |
| 2024-05-10 | 4.890 | 4.920 | 4.790 | 4.800 | 4.800 | 13,243,262 |
| 2024-05-09 | 4.850 | 4.960 | 4.810 | 4.910 | 4.910 | 16,275,700 |
| 2024-05-08 | 4.770 | 5.140 | 4.760 | 4.820 | 4.820 | 20,883,550 |
| 2024-05-07 | 4.810 | 4.820 | 4.730 | 4.790 | 4.790 | 10,259,864 |
| 2024-05-06 | 4.700 | 4.840 | 4.700 | 4.810 | 4.810 | 15,088,643 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.1330 CNY |
| 2022-06-30 | 0.1765 CNY |
| 2021-07-02 | 0.0466 CNY |
| 2020-08-13 | 0.1220 CNY |
| 2019-07-03 | 0.0468 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.