CCS Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.350 | 6.480 | 6.280 | 6.450 | 6.168 | 7,037,883 |
| 2021-11-08 | 6.420 | 6.450 | 6.290 | 6.380 | 6.101 | 7,265,496 |
| 2021-11-05 | 6.380 | 6.660 | 6.260 | 6.420 | 6.139 | 12,599,866 |
| 2021-11-04 | 6.110 | 6.370 | 6.110 | 6.330 | 6.053 | 11,629,902 |
| 2021-11-03 | 6.020 | 6.330 | 6.020 | 6.110 | 5.843 | 10,791,706 |
| 2021-11-02 | 5.980 | 6.270 | 5.980 | 6.130 | 5.862 | 20,107,616 |
| 2021-11-01 | 5.760 | 5.970 | 5.660 | 5.970 | 5.709 | 9,822,332 |
| 2021-10-29 | 5.300 | 5.510 | 5.290 | 5.430 | 5.193 | 4,396,882 |
| 2021-10-28 | 5.470 | 5.470 | 5.280 | 5.300 | 5.068 | 3,161,600 |
| 2021-10-27 | 5.620 | 5.630 | 5.380 | 5.470 | 5.231 | 3,899,175 |
| 2021-10-26 | 5.750 | 5.790 | 5.540 | 5.580 | 5.336 | 4,742,350 |
| 2021-10-25 | 5.760 | 5.790 | 5.700 | 5.750 | 5.499 | 3,836,900 |
← NewerPage 21 of 21 · 1,212 trading days
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.