CCS Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.830	5.890	5.830	5.880	5.880	7,244,200
2023-10-31	5.840	5.880	5.800	5.830	5.830	6,186,020
2023-10-30	5.800	5.910	5.790	5.840	5.840	9,340,588
2023-10-27	5.710	5.870	5.660	5.830	5.830	12,237,960
2023-10-26	5.620	5.670	5.540	5.670	5.670	6,248,300
2023-10-25	5.610	5.720	5.610	5.630	5.630	7,189,403
2023-10-24	5.420	5.630	5.420	5.600	5.600	10,876,586
2023-10-23	5.550	5.570	5.390	5.420	5.420	7,077,612
2023-10-20	5.600	5.650	5.550	5.560	5.560	5,930,705
2023-10-19	5.660	5.730	5.590	5.600	5.600	7,180,800
2023-10-18	5.790	5.840	5.690	5.700	5.700	7,419,446
2023-10-17	5.820	5.880	5.780	5.820	5.820	6,326,807
2023-10-16	5.770	5.870	5.770	5.850	5.850	6,082,300
2023-10-13	5.840	5.850	5.740	5.800	5.800	6,980,936
2023-10-12	5.890	5.890	5.830	5.850	5.850	4,844,900
2023-10-11	5.850	5.880	5.800	5.830	5.830	5,712,600
2023-10-10	5.910	5.980	5.820	5.830	5.830	9,346,600
2023-10-09	5.970	6.020	5.910	5.930	5.930	7,540,200
2023-09-28	5.940	6.010	5.940	5.980	5.980	7,383,274
2023-09-27	5.920	6.010	5.880	5.930	5.930	9,156,100
2023-09-26	6.030	6.070	5.920	5.940	5.940	10,253,522
2023-09-25	6.190	6.200	5.880	6.050	6.050	19,394,390
2023-09-22	6.150	6.180	6.060	6.170	6.170	11,546,050
2023-09-21	6.130	6.230	6.120	6.150	6.150	7,336,000
2023-09-20	6.160	6.250	6.150	6.160	6.160	11,360,900
2023-09-19	6.290	6.330	6.220	6.230	6.230	11,785,405
2023-09-18	6.160	6.270	6.140	6.260	6.260	15,138,020
2023-09-15	6.100	6.230	6.090	6.180	6.180	14,655,120
2023-09-14	6.060	6.140	6.020	6.080	6.080	9,091,210
2023-09-13	6.100	6.140	6.010	6.050	6.050	8,912,901
2023-09-12	6.120	6.160	6.080	6.120	6.120	10,096,700
2023-09-11	6.120	6.220	6.080	6.140	6.140	12,326,107
2023-09-08	6.060	6.170	6.050	6.130	6.130	9,260,965
2023-09-07	6.220	6.230	6.060	6.080	6.080	12,817,141
2023-09-06	6.280	6.310	6.170	6.230	6.230	16,406,631
2023-09-05	6.250	6.380	6.250	6.310	6.310	20,620,728
2023-09-04	6.170	6.430	6.150	6.340	6.340	31,149,850
2023-09-01	5.960	6.250	5.870	6.170	6.170	30,650,019
2023-08-31	6.140	6.150	5.930	5.990	5.990	21,210,637
2023-08-30	6.100	6.240	6.030	6.160	6.160	34,060,543
2023-08-29	5.820	6.200	5.820	6.120	6.120	47,247,313
2023-08-28	5.910	6.220	5.750	5.900	5.900	56,231,608
2023-08-25	6.130	6.180	5.650	5.650	5.650	60,898,401
2023-08-24	6.390	6.660	6.230	6.280	6.280	59,522,650
2023-08-23	6.840	7.120	6.450	6.510	6.510	93,601,599
2023-08-22	5.900	6.470	5.780	6.470	6.470	23,002,143
2023-08-21	5.910	5.990	5.860	5.880	5.880	5,181,944
2023-08-18	5.940	6.060	5.930	5.940	5.940	7,853,700
2023-08-17	5.900	5.980	5.830	5.960	5.960	5,819,201
2023-08-16	5.890	6.000	5.880	5.930	5.930	4,546,700
2023-08-15	5.920	5.980	5.840	5.950	5.950	6,680,370
2023-08-14	5.980	6.000	5.840	5.940	5.940	9,310,361
2023-08-11	6.210	6.210	6.000	6.010	6.010	7,975,500
2023-08-10	6.070	6.200	6.070	6.150	6.150	5,976,700
2023-08-09	6.120	6.190	6.070	6.090	6.090	6,067,200
2023-08-08	6.170	6.180	6.090	6.160	6.160	6,323,100
2023-08-07	6.260	6.260	6.120	6.140	6.140	9,710,899
2023-08-04	6.250	6.340	6.230	6.270	6.270	9,880,100
2023-08-03	6.220	6.260	6.160	6.230	6.230	6,042,300
2023-08-02	6.210	6.260	6.190	6.220	6.220	5,195,326

← NewerPage 13 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.