CCS Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.650 | 3.670 | 3.600 | 3.660 | 3.660 | 12,868,877 |
| 2026-01-20 | 3.610 | 3.660 | 3.600 | 3.660 | 3.660 | 18,248,200 |
| 2026-01-19 | 3.470 | 3.610 | 3.460 | 3.600 | 3.600 | 16,807,793 |
| 2026-01-16 | 3.610 | 3.630 | 3.530 | 3.540 | 3.540 | 15,532,700 |
| 2026-01-15 | 3.600 | 3.620 | 3.560 | 3.610 | 3.610 | 16,760,100 |
| 2026-01-14 | 3.660 | 3.690 | 3.580 | 3.610 | 3.610 | 28,593,700 |
| 2026-01-13 | 3.690 | 3.740 | 3.650 | 3.670 | 3.670 | 23,969,692 |
| 2026-01-12 | 3.620 | 3.700 | 3.610 | 3.690 | 3.690 | 22,312,831 |
| 2026-01-09 | 3.630 | 3.660 | 3.600 | 3.620 | 3.620 | 17,602,972 |
| 2026-01-08 | 3.600 | 3.650 | 3.570 | 3.640 | 3.640 | 14,110,901 |
| 2026-01-07 | 3.630 | 3.650 | 3.590 | 3.600 | 3.600 | 17,564,600 |
| 2026-01-06 | 3.550 | 3.670 | 3.530 | 3.630 | 3.630 | 24,764,279 |
| 2026-01-05 | 3.530 | 3.560 | 3.500 | 3.550 | 3.550 | 17,402,331 |
| 2025-12-31 | 3.510 | 3.530 | 3.440 | 3.500 | 3.500 | 21,669,137 |
| 2025-12-30 | 3.500 | 3.550 | 3.460 | 3.530 | 3.530 | 23,913,000 |
| 2025-12-29 | 3.630 | 3.640 | 3.480 | 3.510 | 3.510 | 39,961,770 |
| 2025-12-26 | 3.740 | 3.750 | 3.680 | 3.690 | 3.690 | 23,245,500 |
| 2025-12-25 | 3.720 | 3.790 | 3.700 | 3.720 | 3.720 | 26,061,601 |
| 2025-12-24 | 3.780 | 3.800 | 3.740 | 3.760 | 3.760 | 22,622,997 |
| 2025-12-23 | 3.910 | 3.920 | 3.780 | 3.800 | 3.800 | 22,296,200 |
| 2025-12-22 | 3.980 | 3.990 | 3.910 | 3.920 | 3.920 | 16,126,141 |
| 2025-12-19 | 3.890 | 3.990 | 3.870 | 3.980 | 3.980 | 15,562,940 |
| 2025-12-18 | 3.910 | 3.940 | 3.870 | 3.900 | 3.900 | 20,473,110 |
| 2025-12-17 | 3.960 | 3.960 | 3.880 | 3.940 | 3.940 | 14,086,043 |
| 2025-12-16 | 4.010 | 4.040 | 3.950 | 3.960 | 3.960 | 13,955,200 |
| 2025-12-15 | 3.970 | 4.050 | 3.920 | 4.020 | 4.020 | 14,705,263 |
| 2025-12-12 | 4.050 | 4.070 | 3.980 | 4.000 | 4.000 | 20,998,091 |
| 2025-12-11 | 4.160 | 4.180 | 4.040 | 4.050 | 4.050 | 21,255,710 |
| 2025-12-10 | 4.160 | 4.230 | 4.120 | 4.190 | 4.190 | 17,430,935 |
| 2025-12-09 | 4.280 | 4.290 | 4.150 | 4.160 | 4.160 | 21,635,863 |
| 2025-12-08 | 4.210 | 4.350 | 4.200 | 4.260 | 4.260 | 47,333,700 |
| 2025-12-05 | 4.320 | 4.390 | 4.080 | 4.230 | 4.230 | 81,886,743 |
| 2025-12-04 | 4.590 | 4.600 | 4.490 | 4.530 | 4.530 | 11,983,515 |
| 2025-12-03 | 4.590 | 4.640 | 4.560 | 4.590 | 4.590 | 11,189,900 |
| 2025-12-02 | 4.580 | 4.640 | 4.530 | 4.600 | 4.600 | 14,540,701 |
| 2025-12-01 | 4.560 | 4.610 | 4.560 | 4.590 | 4.590 | 13,534,639 |
| 2025-11-28 | 4.500 | 4.560 | 4.460 | 4.560 | 4.560 | 10,209,100 |
| 2025-11-27 | 4.500 | 4.550 | 4.460 | 4.510 | 4.510 | 10,700,300 |
| 2025-11-26 | 4.510 | 4.580 | 4.470 | 4.480 | 4.480 | 13,895,843 |
| 2025-11-25 | 4.480 | 4.530 | 4.430 | 4.490 | 4.490 | 14,852,600 |
| 2025-11-24 | 4.450 | 4.510 | 4.400 | 4.450 | 4.450 | 14,540,300 |
| 2025-11-21 | 4.580 | 4.620 | 4.440 | 4.450 | 4.450 | 22,342,615 |
| 2025-11-20 | 4.640 | 4.650 | 4.550 | 4.600 | 4.600 | 13,405,100 |
| 2025-11-19 | 4.730 | 4.760 | 4.580 | 4.620 | 4.620 | 17,751,910 |
| 2025-11-18 | 4.880 | 4.890 | 4.690 | 4.730 | 4.730 | 22,372,100 |
| 2025-11-17 | 4.870 | 4.920 | 4.850 | 4.900 | 4.900 | 14,685,091 |
| 2025-11-14 | 4.950 | 4.990 | 4.870 | 4.890 | 4.890 | 20,354,087 |
| 2025-11-13 | 4.930 | 4.960 | 4.890 | 4.950 | 4.950 | 20,664,063 |
| 2025-11-12 | 4.960 | 5.010 | 4.920 | 4.990 | 4.990 | 17,607,665 |
| 2025-11-11 | 5.020 | 5.070 | 4.960 | 4.990 | 4.990 | 18,759,739 |
| 2025-11-10 | 4.930 | 5.020 | 4.880 | 5.020 | 5.020 | 23,902,737 |
| 2025-11-07 | 4.860 | 4.960 | 4.850 | 4.930 | 4.930 | 18,872,300 |
| 2025-11-06 | 4.910 | 4.930 | 4.840 | 4.880 | 4.880 | 18,589,400 |
| 2025-11-05 | 4.850 | 4.970 | 4.820 | 4.940 | 4.940 | 21,693,500 |
| 2025-11-04 | 4.790 | 4.920 | 4.760 | 4.880 | 4.880 | 25,914,400 |
| 2025-11-03 | 4.770 | 4.840 | 4.730 | 4.800 | 4.800 | 18,999,400 |
| 2025-10-31 | 4.800 | 4.880 | 4.730 | 4.770 | 4.770 | 23,108,900 |
| 2025-10-30 | 4.840 | 4.850 | 4.710 | 4.710 | 4.710 | 31,225,822 |
| 2025-10-29 | 4.690 | 4.960 | 4.560 | 4.880 | 4.880 | 44,915,594 |
| 2025-10-28 | 4.800 | 4.850 | 4.740 | 4.750 | 4.750 | 27,716,162 |
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.