CCS Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.840	7.840	7.560	7.780	7.440	38,472,708
2022-02-08	7.010	7.650	6.950	7.650	7.316	35,747,260
2022-02-07	6.720	7.040	6.720	6.950	6.646	13,584,527
2022-01-28	6.740	6.810	6.480	6.570	6.283	9,499,193
2022-01-27	6.950	6.950	6.590	6.690	6.398	10,681,889
2022-01-26	6.600	7.030	6.580	6.900	6.598	19,000,608
2022-01-25	6.780	6.950	6.390	6.500	6.216	18,152,623
2022-01-24	7.650	7.770	7.050	7.050	6.742	26,545,329
2022-01-21	7.500	8.130	7.380	7.830	7.488	33,995,148
2022-01-20	8.060	8.270	7.540	7.660	7.325	34,783,665
2022-01-19	7.900	7.900	7.390	7.900	7.555	26,668,170
2022-01-18	7.130	7.320	6.970	7.180	6.866	8,672,326
2022-01-17	7.040	7.160	6.970	7.100	6.790	6,609,725
2022-01-14	7.090	7.270	7.030	7.050	6.742	8,161,885
2022-01-13	7.380	7.530	7.150	7.180	6.866	10,550,966
2022-01-12	7.160	7.440	7.150	7.350	7.029	11,788,773
2022-01-11	7.300	7.420	7.120	7.210	6.895	9,020,923
2022-01-10	7.020	7.260	6.980	7.260	6.943	8,206,041
2022-01-07	7.180	7.230	7.030	7.050	6.742	6,470,355
2022-01-06	7.150	7.300	7.110	7.180	6.866	7,007,300
2022-01-05	7.350	7.350	7.080	7.150	6.837	7,786,758
2022-01-04	7.160	7.380	7.160	7.340	7.019	10,936,789
2021-12-31	7.340	7.350	7.120	7.140	6.828	10,441,034
2021-12-30	7.210	7.530	7.180	7.330	7.010	14,556,715
2021-12-29	7.130	7.400	7.090	7.150	6.837	11,148,300
2021-12-28	7.100	7.150	6.890	7.080	6.770	9,058,033
2021-12-27	7.090	7.170	6.940	7.000	6.694	8,099,798
2021-12-24	7.280	7.280	6.980	7.040	6.732	10,192,934
2021-12-23	7.210	7.340	7.140	7.280	6.962	9,776,634
2021-12-22	7.190	7.340	7.130	7.290	6.971	10,762,018
2021-12-21	7.110	7.290	7.030	7.260	6.943	15,949,666
2021-12-20	7.060	7.230	7.020	7.070	6.761	21,282,196
2021-12-17	7.140	7.290	6.970	7.190	6.876	28,635,600
2021-12-16	6.860	7.330	6.730	7.140	6.828	42,640,009
2021-12-15	6.140	6.700	6.110	6.700	6.407	16,151,778
2021-12-14	6.020	6.110	5.990	6.090	5.824	4,726,750
2021-12-13	6.050	6.110	6.000	6.030	5.766	4,778,813
2021-12-10	6.060	6.070	5.930	6.010	5.747	4,767,583
2021-12-09	6.050	6.100	6.000	6.020	5.757	4,499,600
2021-12-08	6.000	6.040	5.960	6.020	5.757	4,448,250
2021-12-07	6.110	6.150	5.960	5.990	5.728	4,927,609
2021-12-06	6.170	6.240	6.030	6.050	5.786	6,090,080
2021-12-03	5.990	6.170	5.980	6.140	5.872	5,000,400
2021-12-02	6.130	6.170	5.980	5.990	5.728	5,912,400
2021-12-01	6.020	6.120	5.980	6.120	5.852	4,429,896
2021-11-30	6.060	6.140	6.000	6.020	5.757	5,162,950
2021-11-29	6.120	6.130	6.000	6.030	5.766	4,188,385
2021-11-26	6.130	6.210	6.080	6.150	5.881	4,545,232
2021-11-25	6.350	6.350	6.120	6.150	5.881	5,960,858
2021-11-24	6.300	6.340	6.200	6.320	6.044	4,322,104
2021-11-23	6.280	6.350	6.210	6.300	6.025	4,007,707
2021-11-22	6.390	6.400	6.250	6.280	6.005	4,648,926
2021-11-19	6.320	6.360	6.200	6.360	6.082	4,960,900
2021-11-18	6.270	6.480	6.260	6.290	6.015	5,407,966
2021-11-17	6.220	6.340	6.200	6.260	5.986	5,232,798
2021-11-16	6.400	6.510	6.240	6.240	5.967	5,712,084
2021-11-15	6.470	6.530	6.360	6.420	6.139	6,142,259
2021-11-12	6.640	6.690	6.450	6.480	6.197	5,954,080
2021-11-11	6.420	6.690	6.350	6.610	6.321	10,007,307
2021-11-10	6.430	6.490	6.300	6.390	6.111	5,464,000

← NewerPage 20 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.