CCS Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.900 | 6.960 | 6.790 | 6.920 | 6.771 | 7,717,521 |
| 2022-08-03 | 6.830 | 6.950 | 6.790 | 6.850 | 6.702 | 8,287,615 |
| 2022-08-02 | 7.270 | 7.270 | 6.710 | 6.830 | 6.683 | 14,221,267 |
| 2022-08-01 | 7.160 | 7.420 | 7.050 | 7.300 | 7.143 | 14,159,322 |
| 2022-07-29 | 7.370 | 7.380 | 7.160 | 7.180 | 7.025 | 10,809,800 |
| 2022-07-28 | 7.320 | 7.380 | 7.270 | 7.370 | 7.211 | 8,524,473 |
| 2022-07-27 | 7.320 | 7.430 | 7.230 | 7.270 | 7.113 | 7,108,782 |
| 2022-07-26 | 7.290 | 7.300 | 7.150 | 7.280 | 7.123 | 5,228,315 |
| 2022-07-25 | 7.200 | 7.410 | 7.190 | 7.270 | 7.113 | 7,584,225 |
| 2022-07-22 | 7.280 | 7.350 | 7.130 | 7.250 | 7.094 | 7,935,762 |
| 2022-07-21 | 7.420 | 7.420 | 7.290 | 7.300 | 7.143 | 7,797,775 |
| 2022-07-20 | 7.470 | 7.480 | 7.360 | 7.430 | 7.270 | 7,734,408 |
| 2022-07-19 | 7.320 | 7.500 | 7.310 | 7.430 | 7.270 | 9,633,779 |
| 2022-07-18 | 7.150 | 7.350 | 7.110 | 7.310 | 7.152 | 8,713,676 |
| 2022-07-15 | 7.420 | 7.420 | 7.150 | 7.150 | 6.996 | 9,610,901 |
| 2022-07-14 | 7.480 | 7.490 | 7.340 | 7.410 | 7.250 | 7,096,397 |
| 2022-07-13 | 7.420 | 7.570 | 7.410 | 7.500 | 7.338 | 6,264,118 |
| 2022-07-12 | 7.580 | 7.580 | 7.400 | 7.420 | 7.260 | 7,030,914 |
| 2022-07-11 | 7.480 | 7.650 | 7.260 | 7.620 | 7.456 | 12,215,313 |
| 2022-07-08 | 7.790 | 7.820 | 7.450 | 7.480 | 7.319 | 18,154,793 |
| 2022-07-07 | 7.830 | 7.870 | 7.690 | 7.750 | 7.583 | 10,652,506 |
| 2022-07-06 | 8.080 | 8.100 | 7.800 | 7.820 | 7.651 | 12,090,454 |
| 2022-07-05 | 8.400 | 8.410 | 8.020 | 8.110 | 7.935 | 14,898,173 |
| 2022-07-04 | 8.170 | 8.430 | 8.080 | 8.280 | 8.102 | 18,272,292 |
| 2022-07-01 | 7.900 | 8.280 | 7.880 | 8.140 | 7.965 | 25,568,200 |
| 2022-06-30 | 7.660 | 7.770 | 7.600 | 7.720 | 7.554 | 8,149,052 |
| 2022-06-29 | 7.950 | 7.950 | 7.780 | 7.790 | 7.449 | 10,079,372 |
| 2022-06-28 | 8.000 | 8.000 | 7.870 | 7.960 | 7.612 | 8,288,711 |
| 2022-06-27 | 7.860 | 8.070 | 7.810 | 8.000 | 7.650 | 14,408,037 |
| 2022-06-24 | 7.800 | 7.990 | 7.740 | 7.860 | 7.516 | 11,442,224 |
| 2022-06-23 | 7.570 | 7.790 | 7.510 | 7.790 | 7.449 | 11,501,695 |
| 2022-06-22 | 7.700 | 7.710 | 7.550 | 7.570 | 7.239 | 9,304,055 |
| 2022-06-21 | 7.790 | 7.870 | 7.610 | 7.700 | 7.363 | 10,189,941 |
| 2022-06-20 | 7.950 | 8.000 | 7.790 | 7.820 | 7.478 | 12,559,027 |
| 2022-06-17 | 7.880 | 8.000 | 7.780 | 8.000 | 7.650 | 11,586,226 |
| 2022-06-16 | 8.060 | 8.200 | 7.910 | 7.940 | 7.593 | 14,364,791 |
| 2022-06-15 | 8.280 | 8.310 | 8.110 | 8.110 | 7.755 | 17,125,451 |
| 2022-06-14 | 8.200 | 8.370 | 8.000 | 8.300 | 7.937 | 17,419,963 |
| 2022-06-13 | 8.730 | 8.730 | 8.180 | 8.380 | 8.014 | 25,632,504 |
| 2022-06-10 | 8.720 | 8.920 | 8.620 | 8.820 | 8.434 | 22,024,245 |
| 2022-06-09 | 8.430 | 9.040 | 8.410 | 8.830 | 8.444 | 31,495,226 |
| 2022-06-08 | 8.680 | 8.850 | 8.360 | 8.530 | 8.157 | 25,441,048 |
| 2022-06-07 | 8.400 | 8.600 | 8.240 | 8.590 | 8.214 | 19,390,830 |
| 2022-06-06 | 8.420 | 8.490 | 8.220 | 8.430 | 8.061 | 18,091,164 |
| 2022-06-02 | 8.610 | 8.720 | 8.360 | 8.490 | 8.119 | 21,647,365 |
| 2022-06-01 | 8.270 | 8.730 | 8.200 | 8.650 | 8.272 | 29,747,825 |
| 2022-05-31 | 8.170 | 8.350 | 8.050 | 8.270 | 7.908 | 19,902,345 |
| 2022-05-30 | 8.460 | 8.570 | 8.180 | 8.310 | 7.947 | 19,343,471 |
| 2022-05-27 | 8.420 | 8.620 | 8.340 | 8.470 | 8.100 | 20,735,639 |
| 2022-05-26 | 8.450 | 8.490 | 8.210 | 8.420 | 8.052 | 17,517,843 |
| 2022-05-25 | 8.340 | 8.480 | 8.290 | 8.420 | 8.052 | 21,458,034 |
| 2022-05-24 | 9.180 | 9.250 | 8.270 | 8.270 | 7.908 | 42,974,999 |
| 2022-05-23 | 9.250 | 9.710 | 9.100 | 9.190 | 8.788 | 39,989,815 |
| 2022-05-20 | 8.970 | 9.610 | 8.910 | 9.320 | 8.913 | 44,685,369 |
| 2022-05-19 | 8.800 | 9.110 | 8.600 | 8.980 | 8.587 | 28,357,364 |
| 2022-05-18 | 9.120 | 9.340 | 9.010 | 9.010 | 8.616 | 31,527,901 |
| 2022-05-17 | 9.580 | 9.670 | 8.820 | 9.170 | 8.769 | 43,312,824 |
| 2022-05-16 | 9.190 | 9.710 | 9.190 | 9.680 | 9.257 | 42,877,195 |
| 2022-05-13 | 10.360 | 10.360 | 9.340 | 9.340 | 8.932 | 60,192,289 |
| 2022-05-12 | 9.780 | 10.680 | 9.580 | 10.380 | 9.926 | 68,531,518 |
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.