CCS Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	4.730	4.750	4.660	4.670	4.670	15,622,000
2025-07-24	4.620	4.740	4.610	4.720	4.720	24,328,800
2025-07-23	4.740	4.770	4.620	4.630	4.630	23,951,500
2025-07-22	4.620	4.690	4.570	4.690	4.690	22,170,500
2025-07-21	4.540	4.640	4.530	4.620	4.620	23,151,150
2025-07-18	4.530	4.540	4.500	4.530	4.530	12,002,800
2025-07-17	4.520	4.550	4.490	4.530	4.530	14,566,400
2025-07-16	4.470	4.550	4.450	4.520	4.520	18,584,800
2025-07-15	4.650	4.650	4.460	4.480	4.480	34,376,100
2025-07-14	4.640	4.800	4.590	4.650	4.650	32,664,850
2025-07-11	4.590	4.710	4.530	4.640	4.640	30,478,700
2025-07-10	4.520	4.580	4.510	4.580	4.580	17,430,201
2025-07-09	4.550	4.580	4.520	4.530	4.530	17,008,900
2025-07-08	4.500	4.570	4.500	4.560	4.560	22,926,600
2025-07-07	4.450	4.630	4.410	4.540	4.540	32,904,671
2025-07-04	4.480	4.500	4.440	4.450	4.450	16,126,000
2025-07-03	4.480	4.490	4.460	4.480	4.480	12,020,650
2025-07-02	4.450	4.490	4.450	4.480	4.480	18,191,701
2025-07-01	4.440	4.450	4.410	4.440	4.440	11,572,600
2025-06-30	4.440	4.450	4.400	4.440	4.440	12,377,800
2025-06-27	4.430	4.470	4.420	4.430	4.430	12,626,500
2025-06-26	4.430	4.470	4.390	4.420	4.420	14,131,400
2025-06-25	4.430	4.440	4.380	4.430	4.430	13,184,100
2025-06-24	4.400	4.450	4.340	4.430	4.430	16,637,400
2025-06-23	4.240	4.420	4.230	4.420	4.420	22,095,591
2025-06-20	4.240	4.290	4.230	4.260	4.260	9,748,791
2025-06-19	4.350	4.370	4.230	4.250	4.250	18,127,400
2025-06-18	4.450	4.460	4.360	4.370	4.370	13,975,300
2025-06-17	4.430	4.480	4.410	4.470	4.470	14,194,378
2025-06-16	4.350	4.440	4.350	4.430	4.430	10,188,800
2025-06-13	4.460	4.480	4.370	4.380	4.380	16,556,875
2025-06-12	4.530	4.540	4.450	4.480	4.480	17,748,300
2025-06-11	4.500	4.590	4.490	4.550	4.550	22,333,500
2025-06-10	4.540	4.540	4.430	4.510	4.510	19,364,100
2025-06-09	4.530	4.540	4.510	4.540	4.540	15,424,910
2025-06-06	4.520	4.560	4.510	4.520	4.520	12,604,810
2025-06-05	4.580	4.590	4.500	4.530	4.530	16,069,100
2025-06-04	4.550	4.650	4.520	4.590	4.590	24,314,500
2025-06-03	4.500	4.590	4.480	4.560	4.560	21,209,600
2025-05-30	4.560	4.610	4.480	4.510	4.510	23,190,800
2025-05-29	4.440	4.610	4.420	4.590	4.590	36,887,895
2025-05-28	4.420	4.570	4.410	4.440	4.440	18,975,395
2025-05-27	4.380	4.430	4.350	4.430	4.430	16,558,300
2025-05-26	4.350	4.390	4.290	4.380	4.380	14,205,500
2025-05-23	4.390	4.420	4.310	4.310	4.310	19,175,500
2025-05-22	4.460	4.480	4.380	4.400	4.400	26,612,600
2025-05-21	4.520	4.540	4.470	4.480	4.480	21,598,800
2025-05-20	4.520	4.570	4.460	4.540	4.540	26,242,400
2025-05-19	4.490	4.590	4.470	4.540	4.540	24,637,200
2025-05-16	4.500	4.570	4.470	4.490	4.490	29,138,400
2025-05-15	4.680	4.700	4.540	4.540	4.540	54,707,801
2025-05-14	4.440	4.760	4.410	4.680	4.680	78,002,854
2025-05-13	4.500	4.520	4.420	4.430	4.430	23,589,342
2025-05-12	4.390	4.450	4.360	4.450	4.450	23,954,229
2025-05-09	4.450	4.480	4.380	4.390	4.390	17,742,810
2025-05-08	4.460	4.550	4.450	4.460	4.460	28,125,313
2025-05-07	4.450	4.530	4.390	4.430	4.430	28,709,289
2025-05-06	4.290	4.400	4.280	4.390	4.390	23,700,701
2025-04-30	4.340	4.340	4.250	4.270	4.270	18,758,100
2025-04-29	4.230	4.330	4.230	4.300	4.300	20,765,570

← NewerPage 6 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.