CCS Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.300	1.400	1.300	1.370	1.370	22,028,100
2026-07-22	1.320	1.360	1.290	1.340	1.340	23,315,200
2026-07-21	1.270	1.350	1.220	1.320	1.320	31,479,299
2026-07-20	1.440	1.470	1.310	1.310	1.310	36,345,300
2026-07-17	1.620	1.660	1.450	1.450	1.450	49,525,200
2026-07-16	1.610	1.760	1.590	1.610	1.610	55,188,500
2026-07-15	1.520	1.670	1.500	1.630	1.630	52,510,580
2026-07-14	1.420	1.570	1.410	1.570	1.570	53,844,400
2026-07-13	1.420	1.500	1.400	1.430	1.430	35,176,300
2026-07-10	1.400	1.440	1.340	1.410	1.410	28,402,858
2026-07-09	1.390	1.510	1.380	1.400	1.400	37,022,900
2026-07-08	1.360	1.470	1.280	1.450	1.450	41,214,383
2026-07-07	1.450	1.480	1.390	1.390	1.390	41,031,400
2026-07-06	1.430	1.540	1.380	1.540	1.540	51,811,632
2026-07-03	1.420	1.450	1.350	1.400	1.400	65,789,214
2026-07-02	1.380	1.380	1.380	1.380	1.380	3,507,683
2026-07-01	1.310	1.310	1.290	1.310	1.310	36,298,014
2026-06-30	1.250	1.250	1.250	1.250	1.250	2,186,500
2026-06-29	1.190	1.190	1.190	1.190	1.190	2,081,700
2026-06-26	1.130	1.130	1.130	1.130	1.130	5,198,012
2026-06-25	1.080	1.080	1.080	1.080	1.080	5,024,800
2026-06-24	1.170	1.180	1.140	1.140	1.140	24,086,623
2026-06-23	1.160	1.240	1.160	1.200	1.200	30,504,001
2026-06-22	1.170	1.210	1.170	1.200	1.200	26,828,800
2026-06-18	1.260	1.280	1.230	1.230	1.230	25,269,694
2026-06-17	1.340	1.400	1.280	1.290	1.290	34,767,944
2026-06-16	1.270	1.340	1.250	1.340	1.340	31,860,395
2026-06-15	1.250	1.310	1.250	1.280	1.280	44,624,095
2026-06-12	1.350	1.360	1.270	1.320	1.320	44,218,361
2026-06-11	1.310	1.340	1.280	1.310	1.310	45,778,620
2026-06-10	1.420	1.420	1.350	1.350	1.350	24,184,100
2026-06-09	1.450	1.470	1.400	1.420	1.420	47,333,550
2026-06-08	1.470	1.500	1.470	1.470	1.470	44,704,766
2026-06-05	1.550	1.570	1.550	1.550	1.550	53,248,166
2026-06-04	1.630	1.630	1.540	1.630	1.630	74,485,477
2026-06-03	1.550	1.550	1.450	1.550	1.550	79,447,507
2026-06-02	1.440	1.480	1.430	1.480	1.480	26,443,973
2026-06-01	1.300	1.410	1.270	1.410	1.410	66,356,760
2026-05-29	1.410	1.410	1.300	1.340	1.340	84,900,352
2026-05-28	1.330	1.340	1.310	1.340	1.340	46,006,980
2026-05-27	1.280	1.310	1.280	1.280	1.280	52,052,800
2026-05-26	1.360	1.370	1.350	1.350	1.350	28,243,600
2026-05-25	1.420	1.460	1.420	1.420	1.420	52,925,272
2026-05-22	1.490	1.490	1.490	1.490	1.490	1,976,300
2026-05-21	1.570	1.580	1.570	1.570	1.570	65,917,700
2026-05-20	1.650	1.650	1.650	1.650	1.650	451,500
2026-05-19	1.740	1.740	1.740	1.740	1.740	377,800
2026-05-18	1.830	1.830	1.830	1.830	1.830	187,300
2026-05-15	1.930	1.930	1.930	1.930	1.930	226,500
2026-05-14	2.030	2.030	2.030	2.030	2.030	384,000
2026-05-13	2.140	2.140	2.140	2.140	2.140	400,300
2026-05-12	2.250	2.250	2.250	2.250	2.250	1,063,200
2026-05-11	2.370	2.370	2.370	2.370	2.370	281,300
2026-05-08	2.490	2.490	2.490	2.490	2.490	233,200
2026-05-07	2.620	2.620	2.620	2.620	2.620	181,400
2026-05-06	2.760	2.760	2.760	2.760	2.760	468,300
2026-04-30	2.910	2.910	2.910	2.910	2.910	360,200
2026-04-29	3.060	3.060	3.060	3.060	3.060	0
2026-04-28	2.900	3.060	2.900	3.060	3.060	28,048,766
2026-04-27	2.970	2.980	2.680	2.920	2.920	34,792,414

← NewerPage 2 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.