CCS Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.790 | 4.790 | 4.610 | 4.670 | 4.670 | 10,224,355 |
| 2024-04-29 | 4.590 | 4.790 | 4.550 | 4.780 | 4.780 | 15,235,918 |
| 2024-04-26 | 4.610 | 4.640 | 4.420 | 4.620 | 4.620 | 19,115,020 |
| 2024-04-25 | 4.750 | 4.890 | 4.750 | 4.870 | 4.870 | 6,749,912 |
| 2024-04-24 | 4.720 | 4.790 | 4.710 | 4.780 | 4.780 | 5,262,800 |
| 2024-04-23 | 4.720 | 4.780 | 4.670 | 4.730 | 4.730 | 7,376,200 |
| 2024-04-22 | 4.660 | 4.800 | 4.540 | 4.740 | 4.740 | 13,206,600 |
| 2024-04-19 | 4.690 | 4.790 | 4.630 | 4.650 | 4.650 | 8,907,870 |
| 2024-04-18 | 4.820 | 4.830 | 4.700 | 4.720 | 4.720 | 12,218,458 |
| 2024-04-17 | 4.450 | 4.820 | 4.440 | 4.820 | 4.820 | 17,592,881 |
| 2024-04-16 | 4.740 | 4.740 | 4.360 | 4.380 | 4.380 | 16,543,604 |
| 2024-04-15 | 5.080 | 5.110 | 4.690 | 4.790 | 4.790 | 14,139,296 |
| 2024-04-12 | 5.130 | 5.140 | 5.010 | 5.020 | 5.020 | 5,551,400 |
| 2024-04-11 | 5.010 | 5.190 | 4.970 | 5.090 | 5.090 | 8,745,356 |
| 2024-04-10 | 5.100 | 5.160 | 4.980 | 5.040 | 5.040 | 8,803,600 |
| 2024-04-09 | 5.110 | 5.160 | 5.070 | 5.150 | 5.150 | 6,008,351 |
| 2024-04-08 | 5.170 | 5.240 | 5.080 | 5.110 | 5.110 | 10,468,541 |
| 2024-04-03 | 5.150 | 5.280 | 5.130 | 5.250 | 5.250 | 8,854,200 |
| 2024-04-02 | 5.200 | 5.250 | 5.170 | 5.230 | 5.230 | 8,339,200 |
| 2024-04-01 | 5.070 | 5.210 | 5.070 | 5.210 | 5.210 | 8,036,712 |
| 2024-03-29 | 5.000 | 5.070 | 4.990 | 5.070 | 5.070 | 4,044,100 |
| 2024-03-28 | 4.920 | 5.060 | 4.910 | 5.010 | 5.010 | 7,542,687 |
| 2024-03-27 | 5.050 | 5.060 | 4.900 | 4.920 | 4.920 | 6,545,127 |
| 2024-03-26 | 5.090 | 5.110 | 4.930 | 5.050 | 5.050 | 7,828,580 |
| 2024-03-25 | 5.150 | 5.210 | 5.030 | 5.040 | 5.040 | 6,510,349 |
| 2024-03-22 | 5.250 | 5.270 | 5.120 | 5.160 | 5.160 | 6,782,100 |
| 2024-03-21 | 5.250 | 5.290 | 5.180 | 5.260 | 5.260 | 5,975,600 |
| 2024-03-20 | 5.220 | 5.260 | 5.180 | 5.250 | 5.250 | 5,411,000 |
| 2024-03-19 | 5.240 | 5.320 | 5.180 | 5.190 | 5.190 | 6,411,758 |
| 2024-03-18 | 5.160 | 5.230 | 5.140 | 5.230 | 5.230 | 8,453,100 |
| 2024-03-15 | 5.080 | 5.170 | 5.040 | 5.170 | 5.170 | 7,929,321 |
| 2024-03-14 | 5.060 | 5.140 | 5.020 | 5.090 | 5.090 | 8,091,000 |
| 2024-03-13 | 5.090 | 5.140 | 5.020 | 5.080 | 5.080 | 8,861,096 |
| 2024-03-12 | 5.050 | 5.130 | 5.000 | 5.120 | 5.120 | 9,040,000 |
| 2024-03-11 | 5.000 | 5.060 | 4.950 | 5.060 | 5.060 | 7,368,468 |
| 2024-03-08 | 4.950 | 5.030 | 4.910 | 5.000 | 5.000 | 5,459,695 |
| 2024-03-07 | 5.020 | 5.110 | 4.930 | 5.000 | 5.000 | 8,447,262 |
| 2024-03-06 | 4.920 | 5.050 | 4.890 | 5.030 | 5.030 | 6,569,400 |
| 2024-03-05 | 5.030 | 5.040 | 4.920 | 4.940 | 4.940 | 6,537,800 |
| 2024-03-04 | 5.120 | 5.130 | 4.970 | 5.060 | 5.060 | 7,497,474 |
| 2024-03-01 | 5.100 | 5.150 | 5.010 | 5.130 | 5.130 | 8,682,289 |
| 2024-02-29 | 4.900 | 5.100 | 4.860 | 5.090 | 5.090 | 11,406,187 |
| 2024-02-28 | 5.270 | 5.400 | 4.900 | 4.920 | 4.920 | 15,474,949 |
| 2024-02-27 | 5.180 | 5.310 | 5.110 | 5.290 | 5.290 | 8,340,837 |
| 2024-02-26 | 5.150 | 5.290 | 5.090 | 5.170 | 5.170 | 11,510,257 |
| 2024-02-23 | 4.990 | 5.080 | 4.920 | 5.070 | 5.070 | 7,561,900 |
| 2024-02-22 | 4.900 | 5.000 | 4.850 | 4.990 | 4.990 | 6,817,847 |
| 2024-02-21 | 4.830 | 5.060 | 4.730 | 4.900 | 4.900 | 9,885,675 |
| 2024-02-20 | 4.810 | 4.870 | 4.670 | 4.820 | 4.820 | 9,073,969 |
| 2024-02-19 | 4.740 | 4.970 | 4.640 | 4.830 | 4.830 | 19,093,434 |
| 2024-02-08 | 4.230 | 4.640 | 4.200 | 4.640 | 4.640 | 23,924,359 |
| 2024-02-07 | 4.350 | 4.400 | 4.130 | 4.220 | 4.220 | 20,817,020 |
| 2024-02-06 | 4.060 | 4.550 | 3.990 | 4.380 | 4.380 | 26,023,713 |
| 2024-02-05 | 4.730 | 4.740 | 4.350 | 4.350 | 4.350 | 21,588,474 |
| 2024-02-02 | 5.010 | 5.120 | 4.610 | 4.830 | 4.830 | 15,934,405 |
| 2024-02-01 | 5.280 | 5.300 | 4.980 | 5.070 | 5.070 | 17,889,029 |
| 2024-01-31 | 5.520 | 5.580 | 5.300 | 5.300 | 5.300 | 12,008,800 |
| 2024-01-30 | 5.680 | 5.740 | 5.550 | 5.580 | 5.580 | 7,613,800 |
| 2024-01-29 | 5.920 | 5.930 | 5.710 | 5.730 | 5.730 | 8,866,400 |
| 2024-01-26 | 5.730 | 5.950 | 5.690 | 5.890 | 5.890 | 9,892,600 |
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.