CCS Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.240	6.250	6.170	6.240	6.240	9,483,177
2023-07-31	6.210	6.250	6.160	6.220	6.220	9,698,500
2023-07-28	6.070	6.190	6.010	6.160	6.160	8,397,124
2023-07-27	6.110	6.150	6.060	6.090	6.090	6,083,400
2023-07-26	6.130	6.150	6.070	6.120	6.120	6,621,800
2023-07-25	6.040	6.120	6.040	6.110	6.110	8,632,400
2023-07-24	5.970	6.050	5.950	6.010	6.010	5,195,100
2023-07-21	5.950	6.010	5.950	5.980	5.980	5,464,685
2023-07-20	6.030	6.080	5.950	5.960	5.960	5,449,301
2023-07-19	6.000	6.070	5.980	6.010	6.010	5,342,187
2023-07-18	5.960	6.030	5.910	6.020	6.020	6,211,599
2023-07-17	5.990	6.000	5.900	5.940	5.940	6,688,885
2023-07-14	6.100	6.100	5.990	6.010	6.010	4,789,260
2023-07-13	6.010	6.070	6.010	6.060	6.060	5,095,742
2023-07-12	6.050	6.110	5.980	5.990	5.990	6,062,450
2023-07-11	6.080	6.120	6.030	6.080	6.080	5,426,400
2023-07-10	6.080	6.110	6.030	6.050	6.050	4,326,556
2023-07-07	5.970	6.100	5.950	6.060	6.060	5,447,086
2023-07-06	6.010	6.010	5.950	5.970	5.970	4,418,200
2023-07-05	6.080	6.080	5.990	6.000	6.000	4,143,568
2023-07-04	6.100	6.130	6.020	6.060	6.060	4,967,276
2023-07-03	5.990	6.110	5.990	6.100	6.100	6,234,300
2023-06-30	5.930	6.000	5.910	5.980	5.980	4,156,485
2023-06-29	5.930	5.990	5.860	5.940	5.940	5,998,881
2023-06-28	5.910	5.930	5.810	5.930	5.930	5,290,100
2023-06-27	5.780	5.920	5.740	5.880	5.880	5,337,600
2023-06-26	5.710	5.880	5.670	5.720	5.720	8,677,462
2023-06-21	5.850	5.860	5.740	5.740	5.740	4,714,396
2023-06-20	5.910	5.910	5.800	5.850	5.850	7,476,886
2023-06-19	6.070	6.090	5.900	5.910	5.910	10,005,600
2023-06-16	6.040	6.100	6.010	6.080	6.080	5,894,496
2023-06-15	6.120	6.130	5.980	6.030	6.030	7,804,691
2023-06-14	6.100	6.160	6.050	6.110	6.110	4,743,919
2023-06-13	6.160	6.190	6.060	6.100	6.100	5,735,696
2023-06-12	6.190	6.200	6.110	6.160	6.160	5,324,226
2023-06-09	6.290	6.340	6.190	6.220	6.220	6,286,226
2023-06-08	6.200	6.300	6.160	6.290	6.290	8,666,640
2023-06-07	6.070	6.240	6.050	6.200	6.200	7,049,501
2023-06-06	6.330	6.350	6.150	6.170	6.037	6,983,727
2023-06-05	6.240	6.330	6.210	6.320	6.184	7,334,700
2023-06-02	6.180	6.270	6.150	6.240	6.106	6,441,800
2023-06-01	6.070	6.200	6.000	6.190	6.057	7,456,298
2023-05-31	6.070	6.090	6.030	6.070	5.939	5,156,897
2023-05-30	6.130	6.140	5.970	6.110	5.978	8,319,621
2023-05-29	6.120	6.180	6.100	6.130	5.998	5,987,005
2023-05-26	6.150	6.170	6.030	6.120	5.988	7,001,041
2023-05-25	6.210	6.230	6.080	6.180	6.047	10,100,400
2023-05-24	6.260	6.300	6.190	6.250	6.115	7,305,316
2023-05-23	6.270	6.370	6.260	6.260	6.125	7,516,849
2023-05-22	6.290	6.490	6.290	6.340	6.203	15,194,666
2023-05-19	6.440	6.590	6.190	6.260	6.125	18,965,052
2023-05-18	6.280	6.390	6.200	6.310	6.174	12,103,132
2023-05-17	6.290	6.350	6.160	6.330	6.194	10,443,804
2023-05-16	6.480	6.520	6.240	6.280	6.145	13,135,558
2023-05-15	6.660	6.670	6.330	6.480	6.340	17,920,776
2023-05-12	6.850	6.880	6.630	6.640	6.497	13,688,912
2023-05-11	6.890	6.940	6.740	6.810	6.663	16,514,560
2023-05-10	6.910	7.040	6.760	6.910	6.761	21,190,901
2023-05-09	6.910	7.250	6.800	6.840	6.693	41,007,269
2023-05-08	7.030	7.070	6.800	6.910	6.761	42,604,880

← NewerPage 14 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.