CCS Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.840	7.130	6.670	7.070	6.918	73,564,407
2023-05-04	6.050	6.620	6.040	6.620	6.477	41,723,279
2023-04-28	5.940	6.040	5.860	6.020	5.890	6,299,571
2023-04-27	5.750	6.030	5.750	5.880	5.753	8,529,122
2023-04-26	5.650	5.770	5.600	5.730	5.607	4,805,071
2023-04-25	5.850	5.890	5.590	5.650	5.528	8,095,319
2023-04-24	5.920	5.950	5.810	5.880	5.753	5,530,957
2023-04-21	6.120	6.130	5.870	5.910	5.783	8,817,599
2023-04-20	6.150	6.150	6.000	6.120	5.988	6,793,875
2023-04-19	6.120	6.170	6.050	6.140	6.008	8,546,755
2023-04-18	6.120	6.140	6.050	6.110	5.978	6,481,200
2023-04-17	5.910	6.150	5.880	6.110	5.978	13,017,482
2023-04-14	6.050	6.070	5.910	5.920	5.792	8,628,861
2023-04-13	5.950	6.180	5.910	6.040	5.910	18,364,789
2023-04-12	5.630	5.960	5.620	5.960	5.832	13,249,116
2023-04-11	5.620	5.640	5.550	5.640	5.518	3,251,578
2023-04-10	5.740	5.740	5.620	5.620	5.499	4,316,600
2023-04-07	5.670	5.740	5.620	5.740	5.616	3,135,911
2023-04-06	5.710	5.710	5.630	5.660	5.538	3,251,300
2023-04-04	5.750	5.800	5.700	5.720	5.597	4,034,678
2023-04-03	5.780	5.790	5.740	5.780	5.655	3,045,300
2023-03-31	5.740	5.790	5.700	5.770	5.646	2,358,592
2023-03-30	5.760	5.790	5.670	5.700	5.577	2,309,943
2023-03-29	5.820	5.860	5.730	5.740	5.616	3,313,200
2023-03-28	5.880	5.880	5.800	5.810	5.685	2,822,764
2023-03-27	5.910	5.910	5.770	5.850	5.724	4,990,936
2023-03-24	5.940	5.940	5.880	5.910	5.783	3,127,600
2023-03-23	5.970	5.980	5.910	5.940	5.812	3,048,700
2023-03-22	5.930	5.990	5.900	5.970	5.841	2,894,052
2023-03-21	5.890	5.930	5.840	5.930	5.802	3,141,000
2023-03-20	6.000	6.020	5.840	5.860	5.734	6,006,005
2023-03-17	5.980	6.030	5.980	6.000	5.871	2,659,600
2023-03-16	6.040	6.050	5.960	5.970	5.841	3,641,291
2023-03-15	6.020	6.080	5.970	6.050	5.920	3,438,519
2023-03-14	6.070	6.070	5.920	5.970	5.841	3,597,600
2023-03-13	6.040	6.070	5.960	6.060	5.929	4,262,700
2023-03-10	6.100	6.100	6.010	6.030	5.900	3,438,211
2023-03-09	6.160	6.170	6.060	6.120	5.988	2,694,953
2023-03-08	6.070	6.160	6.020	6.150	6.017	2,856,300
2023-03-07	6.140	6.200	6.070	6.070	5.939	4,246,297
2023-03-06	6.160	6.190	6.130	6.140	6.008	3,178,400
2023-03-03	6.150	6.190	6.140	6.180	6.047	3,729,300
2023-03-02	6.180	6.190	6.140	6.160	6.027	3,617,500
2023-03-01	6.130	6.160	6.060	6.150	6.017	3,221,254
2023-02-28	6.070	6.120	6.040	6.120	5.988	2,396,434
2023-02-27	6.090	6.130	6.030	6.060	5.929	3,247,152
2023-02-24	6.130	6.160	6.070	6.100	5.969	3,129,561
2023-02-23	6.160	6.200	6.110	6.150	6.017	2,705,200
2023-02-22	6.170	6.170	6.110	6.150	6.017	3,036,400
2023-02-21	6.170	6.170	6.100	6.170	6.037	3,763,511
2023-02-20	6.060	6.140	6.000	6.130	5.998	4,489,988
2023-02-17	6.060	6.120	6.020	6.020	5.890	3,716,450
2023-02-16	6.170	6.200	6.000	6.060	5.929	6,351,400
2023-02-15	6.240	6.250	6.150	6.170	6.037	4,108,331
2023-02-14	6.200	6.240	6.180	6.240	6.106	3,736,092
2023-02-13	6.180	6.210	6.130	6.190	6.057	4,725,048
2023-02-10	6.150	6.210	6.120	6.160	6.027	4,630,800
2023-02-09	6.120	6.150	6.070	6.150	6.017	3,931,070
2023-02-08	6.130	6.150	6.080	6.110	5.978	3,480,000
2023-02-07	6.080	6.130	6.030	6.130	5.998	3,800,866

← NewerPage 15 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.