CCS Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.550	5.750	5.520	5.750	5.750	9,501,066
2024-01-24	5.300	5.490	5.230	5.490	5.490	12,356,200
2024-01-23	5.360	5.370	5.200	5.300	5.300	14,547,526
2024-01-22	5.720	5.730	5.310	5.380	5.380	11,622,202
2024-01-19	5.780	5.810	5.690	5.720	5.720	5,947,600
2024-01-18	5.960	5.970	5.630	5.790	5.790	14,235,902
2024-01-17	6.110	6.130	5.980	5.990	5.990	6,754,700
2024-01-16	6.140	6.170	6.000	6.100	6.100	7,647,200
2024-01-15	6.150	6.260	6.120	6.160	6.160	5,440,600
2024-01-12	6.140	6.290	6.120	6.170	6.170	5,907,253
2024-01-11	6.110	6.190	6.090	6.160	6.160	4,755,300
2024-01-10	6.230	6.260	6.100	6.110	6.110	6,742,727
2024-01-09	6.200	6.290	6.180	6.260	6.260	6,343,515
2024-01-08	6.230	6.300	6.190	6.230	6.230	8,132,700
2024-01-05	6.330	6.410	6.230	6.270	6.270	8,913,868
2024-01-04	6.350	6.380	6.260	6.320	6.320	8,468,375
2024-01-03	6.220	6.450	6.160	6.320	6.320	12,451,996
2024-01-02	6.090	6.270	6.050	6.230	6.230	13,852,849
2023-12-29	6.040	6.100	6.040	6.090	6.090	8,387,560
2023-12-28	6.000	6.120	5.970	6.070	6.070	10,575,894
2023-12-27	5.920	6.060	5.910	6.050	6.050	13,179,547
2023-12-26	6.050	6.110	5.900	5.930	5.930	12,311,100
2023-12-25	6.160	6.160	5.970	6.050	6.050	13,853,802
2023-12-22	6.310	6.360	6.130	6.180	6.180	14,722,854
2023-12-21	6.330	6.400	6.180	6.360	6.360	19,663,500
2023-12-20	6.500	6.500	6.330	6.330	6.330	14,780,290
2023-12-19	6.550	6.620	6.370	6.450	6.450	22,443,311
2023-12-18	6.540	6.680	6.500	6.550	6.550	30,886,369
2023-12-15	6.880	6.880	6.590	6.640	6.640	54,777,878
2023-12-14	6.300	6.880	6.300	6.880	6.880	40,201,924
2023-12-13	6.180	6.330	6.140	6.250	6.250	13,996,459
2023-12-12	6.140	6.160	6.060	6.160	6.160	5,659,427
2023-12-11	5.990	6.110	5.910	6.090	6.090	7,658,100
2023-12-08	6.130	6.140	5.990	6.000	6.000	6,026,650
2023-12-07	6.130	6.150	6.060	6.120	6.120	6,319,083
2023-12-06	6.090	6.140	6.060	6.120	6.120	6,743,973
2023-12-05	6.190	6.190	6.080	6.080	6.080	6,755,993
2023-12-04	6.160	6.210	6.140	6.180	6.180	7,306,593
2023-12-01	6.140	6.190	6.120	6.160	6.160	6,106,200
2023-11-30	6.120	6.180	6.080	6.140	6.140	6,881,000
2023-11-29	6.160	6.210	6.130	6.150	6.150	6,989,415
2023-11-28	6.100	6.150	6.060	6.140	6.140	5,943,552
2023-11-27	6.080	6.210	6.040	6.130	6.130	7,567,225
2023-11-24	6.110	6.120	6.060	6.090	6.090	4,215,373
2023-11-23	6.030	6.120	6.000	6.110	6.110	6,025,562
2023-11-22	6.080	6.100	6.040	6.040	6.040	5,584,800
2023-11-21	6.070	6.140	6.060	6.070	6.070	7,793,401
2023-11-20	6.060	6.090	6.010	6.080	6.080	7,934,200
2023-11-17	5.950	6.050	5.930	6.040	6.040	5,820,700
2023-11-16	6.020	6.030	5.970	5.970	5.970	5,911,087
2023-11-15	5.960	6.040	5.910	6.030	6.030	8,267,449
2023-11-14	5.980	5.980	5.890	5.940	5.940	7,942,398
2023-11-13	5.830	6.060	5.830	5.990	5.990	13,718,564
2023-11-10	5.830	5.860	5.760	5.850	5.850	5,145,300
2023-11-09	5.840	5.880	5.790	5.820	5.820	6,136,700
2023-11-08	5.840	5.910	5.820	5.840	5.840	5,353,900
2023-11-07	5.860	5.890	5.790	5.860	5.860	7,819,256
2023-11-06	5.820	5.880	5.800	5.870	5.870	7,771,793
2023-11-03	5.890	5.940	5.820	5.830	5.830	5,674,900
2023-11-02	5.900	5.930	5.850	5.880	5.880	6,176,824

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.