CCS Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.050 | 6.120 | 6.010 | 6.060 | 5.929 | 4,283,809 |
| 2023-02-03 | 6.110 | 6.120 | 5.990 | 6.070 | 5.939 | 3,952,051 |
| 2023-02-02 | 6.130 | 6.150 | 6.080 | 6.120 | 5.988 | 4,012,672 |
| 2023-02-01 | 6.040 | 6.120 | 6.020 | 6.120 | 5.988 | 5,308,000 |
| 2023-01-31 | 5.970 | 6.020 | 5.930 | 6.020 | 5.890 | 3,951,872 |
| 2023-01-30 | 5.990 | 6.020 | 5.940 | 5.960 | 5.832 | 4,405,600 |
| 2023-01-20 | 5.830 | 5.930 | 5.810 | 5.920 | 5.792 | 3,663,400 |
| 2023-01-19 | 5.790 | 5.830 | 5.760 | 5.830 | 5.704 | 2,851,200 |
| 2023-01-18 | 5.770 | 5.820 | 5.760 | 5.800 | 5.675 | 2,350,100 |
| 2023-01-17 | 5.800 | 5.820 | 5.720 | 5.750 | 5.626 | 2,274,500 |
| 2023-01-16 | 5.730 | 5.820 | 5.700 | 5.800 | 5.675 | 3,537,015 |
| 2023-01-13 | 5.660 | 5.740 | 5.660 | 5.730 | 5.607 | 2,555,731 |
| 2023-01-12 | 5.690 | 5.750 | 5.640 | 5.690 | 5.567 | 3,852,500 |
| 2023-01-11 | 5.720 | 5.790 | 5.680 | 5.710 | 5.587 | 2,988,200 |
| 2023-01-10 | 5.840 | 5.840 | 5.720 | 5.740 | 5.616 | 3,655,267 |
| 2023-01-09 | 5.830 | 5.880 | 5.790 | 5.820 | 5.695 | 3,586,374 |
| 2023-01-06 | 5.830 | 5.860 | 5.780 | 5.790 | 5.665 | 3,892,820 |
| 2023-01-05 | 5.800 | 5.870 | 5.770 | 5.830 | 5.704 | 5,054,166 |
| 2023-01-04 | 5.720 | 5.930 | 5.690 | 5.800 | 5.675 | 5,906,653 |
| 2023-01-03 | 5.620 | 5.730 | 5.620 | 5.720 | 5.597 | 3,703,715 |
| 2022-12-30 | 5.620 | 5.670 | 5.580 | 5.660 | 5.538 | 3,342,686 |
| 2022-12-29 | 5.700 | 5.730 | 5.570 | 5.570 | 5.450 | 6,402,258 |
| 2022-12-28 | 5.830 | 5.840 | 5.700 | 5.720 | 5.597 | 4,572,900 |
| 2022-12-27 | 5.750 | 5.870 | 5.750 | 5.840 | 5.714 | 4,460,900 |
| 2022-12-26 | 5.700 | 5.780 | 5.650 | 5.740 | 5.616 | 3,813,804 |
| 2022-12-23 | 5.660 | 5.760 | 5.600 | 5.700 | 5.577 | 4,665,951 |
| 2022-12-22 | 5.870 | 5.940 | 5.670 | 5.700 | 5.577 | 5,651,249 |
| 2022-12-21 | 5.840 | 5.990 | 5.790 | 5.870 | 5.744 | 5,218,290 |
| 2022-12-20 | 5.890 | 6.090 | 5.840 | 5.840 | 5.714 | 5,860,241 |
| 2022-12-19 | 6.210 | 6.280 | 5.820 | 5.850 | 5.724 | 12,882,310 |
| 2022-12-16 | 6.160 | 6.300 | 6.150 | 6.260 | 6.125 | 11,397,205 |
| 2022-12-15 | 6.110 | 6.230 | 6.030 | 6.150 | 6.017 | 6,668,800 |
| 2022-12-14 | 6.170 | 6.180 | 6.090 | 6.120 | 5.988 | 4,133,400 |
| 2022-12-13 | 6.080 | 6.190 | 6.050 | 6.170 | 6.037 | 5,364,456 |
| 2022-12-12 | 6.230 | 6.230 | 6.060 | 6.100 | 5.969 | 7,941,180 |
| 2022-12-09 | 6.450 | 6.460 | 6.180 | 6.210 | 6.076 | 11,565,500 |
| 2022-12-08 | 6.260 | 6.450 | 6.230 | 6.430 | 6.291 | 12,121,400 |
| 2022-12-07 | 6.260 | 6.360 | 6.200 | 6.250 | 6.115 | 5,997,900 |
| 2022-12-06 | 6.230 | 6.270 | 6.170 | 6.260 | 6.125 | 5,085,850 |
| 2022-12-05 | 6.140 | 6.240 | 6.120 | 6.230 | 6.096 | 6,095,101 |
| 2022-12-02 | 6.170 | 6.190 | 6.100 | 6.120 | 5.988 | 5,200,000 |
| 2022-12-01 | 6.140 | 6.210 | 6.110 | 6.170 | 6.037 | 6,585,100 |
| 2022-11-30 | 6.080 | 6.150 | 6.070 | 6.100 | 5.969 | 6,495,800 |
| 2022-11-29 | 5.970 | 6.090 | 5.950 | 6.070 | 5.939 | 6,234,898 |
| 2022-11-28 | 5.930 | 6.000 | 5.780 | 5.990 | 5.861 | 5,766,531 |
| 2022-11-25 | 5.940 | 6.020 | 5.860 | 5.970 | 5.841 | 5,059,100 |
| 2022-11-24 | 5.970 | 6.000 | 5.880 | 5.920 | 5.792 | 5,035,452 |
| 2022-11-23 | 6.000 | 6.050 | 5.900 | 5.920 | 5.792 | 7,284,600 |
| 2022-11-22 | 5.870 | 6.130 | 5.850 | 6.010 | 5.880 | 12,877,460 |
| 2022-11-21 | 5.900 | 5.910 | 5.810 | 5.840 | 5.714 | 4,725,130 |
| 2022-11-18 | 5.960 | 6.050 | 5.910 | 5.940 | 5.812 | 5,446,545 |
| 2022-11-17 | 5.960 | 5.990 | 5.900 | 5.960 | 5.832 | 4,126,260 |
| 2022-11-16 | 5.960 | 6.020 | 5.930 | 5.980 | 5.851 | 4,445,426 |
| 2022-11-15 | 5.920 | 5.980 | 5.870 | 5.950 | 5.822 | 4,705,251 |
| 2022-11-14 | 6.000 | 6.050 | 5.890 | 5.920 | 5.792 | 5,767,800 |
| 2022-11-11 | 5.950 | 6.030 | 5.920 | 5.970 | 5.841 | 7,241,671 |
| 2022-11-10 | 5.810 | 5.920 | 5.750 | 5.860 | 5.734 | 4,651,664 |
| 2022-11-09 | 5.880 | 5.900 | 5.810 | 5.810 | 5.685 | 3,675,582 |
| 2022-11-08 | 5.890 | 5.970 | 5.800 | 5.840 | 5.714 | 5,540,023 |
| 2022-11-07 | 5.860 | 5.950 | 5.830 | 5.930 | 5.802 | 6,796,307 |
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.