CCS Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.790	5.930	5.750	5.890	5.763	10,660,551
2022-11-03	5.600	5.730	5.570	5.690	5.567	7,221,853
2022-11-02	5.470	5.670	5.460	5.650	5.528	10,339,978
2022-11-01	5.380	5.510	5.370	5.500	5.381	9,925,870
2022-10-31	5.410	5.530	5.200	5.330	5.215	17,381,236
2022-10-28	5.720	5.800	5.650	5.650	5.528	11,349,000
2022-10-27	6.170	6.320	6.160	6.280	6.145	6,987,242
2022-10-26	6.070	6.190	6.040	6.160	6.027	6,073,792
2022-10-25	6.130	6.170	5.920	6.030	5.900	8,563,139
2022-10-24	6.360	6.410	6.110	6.140	6.008	7,978,738
2022-10-21	6.370	6.440	6.320	6.360	6.223	6,081,181
2022-10-20	6.430	6.460	6.340	6.360	6.223	6,222,982
2022-10-19	6.450	6.520	6.380	6.460	6.321	7,192,207
2022-10-18	6.500	6.600	6.400	6.450	6.311	9,717,709
2022-10-17	6.350	6.480	6.320	6.460	6.321	7,013,577
2022-10-14	6.290	6.440	6.280	6.390	6.252	8,346,251
2022-10-13	6.290	6.310	6.200	6.250	6.115	6,525,900
2022-10-12	6.150	6.300	6.030	6.290	6.154	7,702,947
2022-10-11	6.200	6.210	6.040	6.150	6.017	6,394,882
2022-10-10	6.260	6.370	6.160	6.190	6.057	8,030,347
2022-09-30	6.270	6.360	6.210	6.210	6.076	6,255,056
2022-09-29	6.420	6.480	6.260	6.300	6.164	8,024,587
2022-09-28	6.590	6.640	6.350	6.350	6.213	9,932,217
2022-09-27	6.550	6.690	6.480	6.630	6.487	7,881,410
2022-09-26	6.760	6.820	6.560	6.560	6.419	10,931,884
2022-09-23	7.120	7.220	6.850	6.860	6.712	9,260,468
2022-09-22	6.980	7.230	6.970	7.060	6.908	9,187,298
2022-09-21	6.920	7.070	6.710	7.030	6.879	10,589,385
2022-09-20	6.950	6.980	6.890	6.920	6.771	8,590,601
2022-09-19	6.940	7.030	6.830	6.910	6.761	8,874,121
2022-09-16	7.430	7.450	6.950	6.990	6.839	19,558,400
2022-09-15	7.680	7.750	7.260	7.420	7.260	18,280,126
2022-09-14	7.780	7.890	7.630	7.680	7.515	17,080,795
2022-09-13	8.050	8.070	7.790	7.840	7.671	18,276,895
2022-09-09	7.940	8.050	7.820	7.950	7.779	18,896,428
2022-09-08	8.150	8.190	7.930	7.930	7.759	26,565,780
2022-09-07	7.900	8.270	7.810	8.200	8.023	46,436,504
2022-09-06	7.470	7.990	7.400	7.950	7.779	41,841,772
2022-09-05	7.280	7.470	7.260	7.450	7.289	12,795,440
2022-09-02	7.250	7.340	7.190	7.270	7.113	8,260,401
2022-09-01	7.150	7.430	7.120	7.270	7.113	14,347,470
2022-08-31	7.380	7.420	7.110	7.120	6.967	10,025,623
2022-08-30	7.460	7.650	7.280	7.360	7.201	14,840,117
2022-08-29	7.250	7.490	7.080	7.440	7.280	14,610,376
2022-08-26	7.470	7.530	7.250	7.300	7.143	15,353,254
2022-08-25	7.450	7.580	7.350	7.570	7.407	14,511,185
2022-08-24	7.490	7.700	7.400	7.450	7.289	19,244,344
2022-08-23	7.420	7.530	7.350	7.490	7.329	9,997,120
2022-08-22	7.320	7.470	7.310	7.430	7.270	9,963,774
2022-08-19	7.270	7.460	7.250	7.320	7.162	10,500,159
2022-08-18	7.280	7.320	7.200	7.300	7.143	7,153,514
2022-08-17	7.300	7.320	7.210	7.270	7.113	7,103,764
2022-08-16	7.160	7.370	7.130	7.290	7.133	12,509,991
2022-08-15	7.150	7.180	7.040	7.140	6.986	7,947,251
2022-08-12	6.980	7.240	6.980	7.140	6.986	12,185,110
2022-08-11	6.880	7.030	6.840	7.000	6.849	9,432,793
2022-08-10	7.000	7.020	6.810	6.830	6.683	9,100,855
2022-08-09	6.970	7.040	6.900	6.980	6.830	6,409,934
2022-08-08	6.930	7.000	6.890	6.970	6.820	5,171,800
2022-08-05	6.920	6.970	6.870	6.970	6.820	5,706,775

← NewerPage 17 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.