CCS Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.910	10.680	9.420	9.990	9.553	87,765,497
2022-05-10	8.510	9.710	8.480	9.710	9.285	66,255,876
2022-05-09	8.710	9.020	8.520	8.830	8.444	44,006,095
2022-05-06	8.870	9.770	8.660	8.940	8.549	69,531,551
2022-05-05	8.380	9.220	8.310	9.220	8.817	60,099,964
2022-04-29	8.350	8.750	7.800	8.380	8.014	67,215,707
2022-04-28	8.000	8.700	7.680	8.520	8.148	69,123,957
2022-04-27	7.470	7.940	7.200	7.920	7.574	44,548,312
2022-04-26	7.600	8.020	7.400	7.600	7.268	43,529,647
2022-04-25	8.400	8.400	7.880	7.880	7.535	47,925,063
2022-04-22	8.500	9.080	8.310	8.760	8.377	74,191,870
2022-04-21	8.950	10.000	8.620	9.150	8.750	104,760,572
2022-04-20	8.290	9.090	8.040	9.090	8.693	75,147,197
2022-04-19	7.500	8.260	7.320	8.260	7.899	36,214,068
2022-04-18	7.320	7.650	7.140	7.510	7.182	25,231,928
2022-04-15	7.350	7.580	7.260	7.450	7.124	30,990,457
2022-04-14	7.900	7.930	7.470	7.610	7.277	54,527,382
2022-04-13	6.880	7.570	6.850	7.570	7.239	28,825,828
2022-04-12	6.960	6.960	6.670	6.880	6.579	13,875,472
2022-04-11	7.140	7.290	6.750	6.830	6.531	17,379,382
2022-04-08	6.910	6.990	6.650	6.800	6.503	9,100,335
2022-04-07	7.120	7.180	6.870	6.870	6.570	8,271,105
2022-04-06	6.880	7.190	6.860	7.170	6.857	10,115,979
2022-04-01	7.000	7.000	6.820	6.920	6.617	6,440,633
2022-03-31	6.890	7.060	6.860	7.010	6.704	7,705,400
2022-03-30	6.800	6.930	6.760	6.880	6.579	4,129,070
2022-03-29	6.910	6.950	6.770	6.820	6.522	4,722,023
2022-03-28	6.860	6.940	6.630	6.880	6.579	5,684,101
2022-03-25	6.950	6.990	6.850	6.890	6.589	4,791,642
2022-03-24	7.080	7.080	6.920	6.940	6.637	4,556,298
2022-03-23	7.130	7.160	7.000	7.030	6.723	5,589,825
2022-03-22	7.030	7.260	6.930	7.150	6.837	6,399,401
2022-03-21	7.180	7.240	7.030	7.090	6.780	8,207,027
2022-03-18	6.750	7.250	6.730	7.180	6.866	12,392,112
2022-03-17	6.890	6.970	6.740	6.800	6.503	9,531,753
2022-03-16	6.620	6.840	6.430	6.830	6.531	12,279,734
2022-03-15	7.110	7.110	6.500	6.510	6.225	11,430,489
2022-03-14	7.510	7.510	7.100	7.120	6.809	8,415,582
2022-03-11	7.530	7.560	7.290	7.530	7.201	8,790,263
2022-03-10	7.580	7.670	7.390	7.570	7.239	7,641,724
2022-03-09	7.490	7.620	6.730	7.420	7.096	11,531,608
2022-03-08	7.690	7.770	7.360	7.420	7.096	8,983,700
2022-03-07	7.950	8.000	7.650	7.700	7.363	9,624,401
2022-03-04	7.900	8.070	7.760	7.860	7.516	11,490,083
2022-03-03	7.820	7.990	7.730	7.910	7.564	13,907,413
2022-03-02	7.510	7.860	7.470	7.800	7.459	12,709,233
2022-03-01	7.500	7.600	7.370	7.580	7.249	8,393,880
2022-02-28	7.470	7.510	7.220	7.430	7.105	6,644,435
2022-02-25	7.370	7.530	7.370	7.410	7.086	8,907,861
2022-02-24	7.640	7.700	7.180	7.330	7.010	17,670,151
2022-02-23	7.790	7.870	7.650	7.690	7.354	10,476,571
2022-02-22	7.930	8.020	7.660	7.790	7.449	13,994,627
2022-02-21	7.780	8.110	7.620	8.030	7.679	15,570,044
2022-02-18	7.660	7.850	7.580	7.780	7.440	11,110,181
2022-02-17	7.970	7.970	7.650	7.710	7.373	17,964,810
2022-02-16	7.730	8.150	7.570	7.990	7.641	25,871,388
2022-02-15	7.640	7.800	7.500	7.720	7.382	18,247,797
2022-02-14	7.570	7.800	7.460	7.670	7.335	20,040,842
2022-02-11	7.620	7.710	7.460	7.570	7.239	16,313,677
2022-02-10	7.640	7.730	7.510	7.720	7.382	15,413,070

← NewerPage 19 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.