CCS Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.090 | 3.090 | 2.920 | 2.960 | 2.960 | 33,474,662 |
| 2026-04-23 | 3.200 | 3.210 | 3.160 | 3.200 | 3.200 | 12,898,103 |
| 2026-04-22 | 3.200 | 3.220 | 3.170 | 3.210 | 3.210 | 9,875,501 |
| 2026-04-21 | 3.200 | 3.220 | 3.170 | 3.210 | 3.210 | 10,289,300 |
| 2026-04-20 | 3.210 | 3.220 | 3.170 | 3.200 | 3.200 | 11,007,151 |
| 2026-04-17 | 3.280 | 3.280 | 3.170 | 3.220 | 3.220 | 14,164,483 |
| 2026-04-16 | 3.230 | 3.310 | 3.210 | 3.290 | 3.290 | 14,846,440 |
| 2026-04-15 | 3.300 | 3.310 | 3.210 | 3.220 | 3.220 | 12,855,500 |
| 2026-04-14 | 3.380 | 3.380 | 3.240 | 3.300 | 3.300 | 14,780,400 |
| 2026-04-13 | 3.320 | 3.350 | 3.280 | 3.350 | 3.350 | 11,023,051 |
| 2026-04-10 | 3.270 | 3.370 | 3.270 | 3.330 | 3.330 | 13,104,200 |
| 2026-04-09 | 3.370 | 3.380 | 3.250 | 3.260 | 3.260 | 11,315,620 |
| 2026-04-08 | 3.340 | 3.390 | 3.310 | 3.380 | 3.380 | 11,185,100 |
| 2026-04-07 | 3.170 | 3.320 | 3.140 | 3.310 | 3.310 | 13,904,078 |
| 2026-04-03 | 3.380 | 3.390 | 3.160 | 3.170 | 3.170 | 18,227,779 |
| 2026-04-02 | 3.450 | 3.470 | 3.330 | 3.380 | 3.380 | 12,924,600 |
| 2026-04-01 | 3.510 | 3.550 | 3.440 | 3.470 | 3.470 | 11,433,300 |
| 2026-03-31 | 3.500 | 3.610 | 3.470 | 3.470 | 3.470 | 11,734,901 |
| 2026-03-30 | 3.490 | 3.540 | 3.430 | 3.530 | 3.530 | 13,115,818 |
| 2026-03-27 | 3.420 | 3.530 | 3.420 | 3.520 | 3.520 | 12,659,938 |
| 2026-03-26 | 3.540 | 3.580 | 3.440 | 3.460 | 3.460 | 12,753,499 |
| 2026-03-25 | 3.450 | 3.550 | 3.390 | 3.530 | 3.530 | 18,901,879 |
| 2026-03-24 | 3.340 | 3.440 | 3.270 | 3.430 | 3.430 | 18,467,403 |
| 2026-03-23 | 3.400 | 3.420 | 3.240 | 3.260 | 3.260 | 21,118,303 |
| 2026-03-20 | 3.620 | 3.660 | 3.460 | 3.470 | 3.470 | 21,492,900 |
| 2026-03-19 | 3.650 | 3.740 | 3.600 | 3.620 | 3.620 | 19,146,900 |
| 2026-03-18 | 3.770 | 3.780 | 3.700 | 3.740 | 3.740 | 13,828,911 |
| 2026-03-17 | 3.880 | 3.890 | 3.770 | 3.780 | 3.780 | 17,857,204 |
| 2026-03-16 | 3.830 | 3.910 | 3.820 | 3.880 | 3.880 | 20,209,800 |
| 2026-03-13 | 3.810 | 3.880 | 3.800 | 3.840 | 3.840 | 17,325,921 |
| 2026-03-12 | 3.790 | 3.890 | 3.760 | 3.840 | 3.840 | 21,332,738 |
| 2026-03-11 | 3.750 | 3.790 | 3.720 | 3.790 | 3.790 | 14,678,700 |
| 2026-03-10 | 3.770 | 3.800 | 3.730 | 3.750 | 3.750 | 14,323,279 |
| 2026-03-09 | 3.800 | 3.830 | 3.730 | 3.760 | 3.760 | 16,313,700 |
| 2026-03-06 | 3.620 | 3.810 | 3.610 | 3.810 | 3.810 | 21,430,274 |
| 2026-03-05 | 3.590 | 3.660 | 3.570 | 3.640 | 3.640 | 13,717,031 |
| 2026-03-04 | 3.660 | 3.700 | 3.550 | 3.560 | 3.560 | 18,963,642 |
| 2026-03-03 | 3.700 | 3.780 | 3.680 | 3.700 | 3.700 | 17,815,794 |
| 2026-03-02 | 3.760 | 3.770 | 3.650 | 3.710 | 3.710 | 15,861,380 |
| 2026-02-27 | 3.750 | 3.800 | 3.720 | 3.790 | 3.790 | 13,753,299 |
| 2026-02-26 | 3.780 | 3.800 | 3.720 | 3.740 | 3.740 | 12,902,900 |
| 2026-02-25 | 3.750 | 3.820 | 3.740 | 3.770 | 3.770 | 15,007,800 |
| 2026-02-24 | 3.680 | 3.760 | 3.680 | 3.750 | 3.750 | 15,945,260 |
| 2026-02-13 | 3.650 | 3.760 | 3.630 | 3.670 | 3.670 | 17,708,042 |
| 2026-02-12 | 3.730 | 3.750 | 3.640 | 3.660 | 3.660 | 15,801,402 |
| 2026-02-11 | 3.750 | 3.780 | 3.730 | 3.740 | 3.740 | 9,884,023 |
| 2026-02-10 | 3.770 | 3.790 | 3.730 | 3.760 | 3.760 | 11,198,400 |
| 2026-02-09 | 3.720 | 3.790 | 3.700 | 3.770 | 3.770 | 12,284,457 |
| 2026-02-06 | 3.640 | 3.730 | 3.640 | 3.700 | 3.700 | 14,250,000 |
| 2026-02-05 | 3.690 | 3.710 | 3.640 | 3.660 | 3.660 | 13,840,800 |
| 2026-02-04 | 3.590 | 3.700 | 3.570 | 3.700 | 3.700 | 17,600,400 |
| 2026-02-03 | 3.570 | 3.610 | 3.520 | 3.590 | 3.590 | 14,420,009 |
| 2026-02-02 | 3.650 | 3.650 | 3.510 | 3.550 | 3.550 | 31,272,083 |
| 2026-01-30 | 3.710 | 3.920 | 3.690 | 3.790 | 3.790 | 40,044,256 |
| 2026-01-29 | 3.650 | 3.730 | 3.620 | 3.720 | 3.720 | 16,214,848 |
| 2026-01-28 | 3.660 | 3.700 | 3.640 | 3.670 | 3.670 | 12,721,400 |
| 2026-01-27 | 3.730 | 3.730 | 3.600 | 3.670 | 3.670 | 17,449,300 |
| 2026-01-26 | 3.790 | 3.800 | 3.670 | 3.730 | 3.730 | 20,675,800 |
| 2026-01-23 | 3.740 | 3.800 | 3.720 | 3.790 | 3.790 | 18,110,389 |
| 2026-01-22 | 3.650 | 3.750 | 3.640 | 3.740 | 3.740 | 19,713,106 |
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.