CCS Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.780	4.970	4.710	4.870	4.870	48,547,808
2025-10-24	4.830	4.840	4.690	4.730	4.730	19,236,061
2025-10-23	4.720	4.830	4.720	4.810	4.810	16,740,600
2025-10-22	4.770	4.810	4.730	4.750	4.750	13,854,900
2025-10-21	4.750	4.800	4.680	4.780	4.780	19,198,401
2025-10-20	4.690	4.750	4.660	4.740	4.740	21,181,200
2025-10-17	4.680	4.740	4.620	4.630	4.630	15,153,421
2025-10-16	4.720	4.750	4.670	4.700	4.700	22,596,489
2025-10-15	4.690	4.830	4.650	4.740	4.740	30,192,321
2025-10-14	4.650	4.740	4.610	4.690	4.690	32,611,579
2025-10-13	4.490	4.820	4.450	4.660	4.660	32,856,566
2025-10-10	4.460	4.590	4.440	4.550	4.550	18,943,062
2025-10-09	4.400	4.460	4.380	4.460	4.460	11,867,225
2025-09-30	4.460	4.460	4.410	4.410	4.410	10,837,500
2025-09-29	4.430	4.470	4.350	4.450	4.450	13,714,200
2025-09-26	4.400	4.460	4.380	4.450	4.450	11,127,500
2025-09-25	4.530	4.540	4.420	4.420	4.420	19,294,554
2025-09-24	4.510	4.550	4.480	4.540	4.540	11,659,400
2025-09-23	4.580	4.590	4.440	4.520	4.520	18,269,374
2025-09-22	4.700	4.700	4.530	4.580	4.580	29,701,168
2025-09-19	4.620	4.830	4.620	4.740	4.740	42,777,983
2025-09-18	4.710	4.730	4.570	4.620	4.620	19,565,400
2025-09-17	4.700	4.740	4.610	4.700	4.700	21,299,200
2025-09-16	4.660	4.740	4.650	4.730	4.730	34,300,208
2025-09-15	4.600	4.660	4.570	4.630	4.630	14,441,900
2025-09-12	4.600	4.690	4.580	4.620	4.620	21,539,955
2025-09-11	4.590	4.600	4.510	4.600	4.600	13,406,597
2025-09-10	4.540	4.620	4.510	4.610	4.610	16,288,284
2025-09-09	4.540	4.580	4.520	4.540	4.540	10,496,356
2025-09-08	4.510	4.570	4.500	4.550	4.550	12,386,356
2025-09-05	4.450	4.520	4.420	4.520	4.520	14,402,400
2025-09-04	4.410	4.500	4.380	4.470	4.470	14,152,607
2025-09-03	4.480	4.490	4.390	4.420	4.420	12,532,433
2025-09-02	4.540	4.540	4.430	4.480	4.480	15,969,776
2025-09-01	4.540	4.560	4.450	4.520	4.520	14,658,800
2025-08-29	4.580	4.600	4.510	4.530	4.530	14,891,100
2025-08-28	4.560	4.660	4.430	4.590	4.590	20,851,179
2025-08-27	4.700	4.700	4.550	4.560	4.560	20,057,334
2025-08-26	4.640	4.700	4.620	4.700	4.700	17,073,685
2025-08-25	4.630	4.690	4.620	4.650	4.650	20,293,614
2025-08-22	4.650	4.660	4.570	4.630	4.630	15,430,334
2025-08-21	4.640	4.660	4.620	4.650	4.650	16,700,900
2025-08-20	4.580	4.630	4.540	4.630	4.630	13,706,700
2025-08-19	4.550	4.600	4.530	4.570	4.570	15,441,600
2025-08-18	4.520	4.560	4.490	4.540	4.540	15,087,000
2025-08-15	4.470	4.520	4.460	4.500	4.500	13,037,299
2025-08-14	4.570	4.580	4.470	4.480	4.480	17,687,914
2025-08-13	4.620	4.630	4.560	4.570	4.570	14,421,214
2025-08-12	4.640	4.640	4.590	4.610	4.610	12,226,700
2025-08-11	4.590	4.660	4.570	4.640	4.640	13,871,000
2025-08-08	4.570	4.600	4.530	4.590	4.590	13,288,800
2025-08-07	4.560	4.590	4.540	4.570	4.570	12,726,270
2025-08-06	4.570	4.580	4.510	4.560	4.560	12,197,400
2025-08-05	4.530	4.580	4.530	4.570	4.570	11,162,490
2025-08-04	4.520	4.550	4.490	4.530	4.530	9,318,800
2025-08-01	4.510	4.580	4.500	4.550	4.550	13,880,438
2025-07-31	4.590	4.600	4.490	4.490	4.490	17,386,800
2025-07-30	4.620	4.660	4.580	4.600	4.600	14,500,800
2025-07-29	4.670	4.700	4.580	4.640	4.640	13,377,899
2025-07-28	4.650	4.690	4.610	4.690	4.690	15,819,000

← NewerPage 5 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.