CCS Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	4.420	4.430	4.260	4.260	4.260	32,882,200
2025-04-25	4.390	4.500	4.380	4.430	4.430	28,633,278
2025-04-24	4.490	4.530	4.380	4.390	4.390	37,020,892
2025-04-23	4.550	4.630	4.490	4.500	4.500	43,092,600
2025-04-22	4.550	4.680	4.550	4.590	4.590	59,730,845
2025-04-21	4.490	4.590	4.420	4.540	4.540	46,024,802
2025-04-18	4.540	4.650	4.480	4.480	4.480	51,473,933
2025-04-17	4.710	4.720	4.550	4.570	4.570	69,652,751
2025-04-16	4.660	4.960	4.600	4.670	4.670	88,319,773
2025-04-15	5.250	5.290	4.900	4.900	4.900	121,429,446
2025-04-14	5.200	5.680	5.200	5.440	5.440	178,744,838
2025-04-11	6.060	6.060	5.750	5.780	5.780	219,265,692
2025-04-10	5.510	5.510	5.510	5.510	5.510	9,910,922
2025-04-09	4.800	5.010	4.800	5.010	5.010	47,833,301
2025-04-08	4.140	4.550	4.140	4.550	4.550	65,763,111
2025-04-07	4.090	4.200	3.870	4.140	4.140	29,370,822
2025-04-03	4.130	4.270	4.120	4.250	4.250	10,272,700
2025-04-02	4.200	4.230	4.140	4.160	4.160	5,712,191
2025-04-01	4.130	4.250	4.120	4.200	4.200	9,128,143
2025-03-31	4.210	4.210	4.080	4.140	4.140	8,095,957
2025-03-28	4.330	4.350	4.200	4.220	4.220	8,184,900
2025-03-27	4.390	4.390	4.290	4.320	4.320	5,694,300
2025-03-26	4.340	4.410	4.310	4.380	4.380	7,956,480
2025-03-25	4.290	4.360	4.260	4.340	4.340	8,668,500
2025-03-24	4.390	4.390	4.230	4.290	4.290	9,449,701
2025-03-21	4.380	4.440	4.360	4.400	4.400	11,355,200
2025-03-20	4.320	4.390	4.320	4.370	4.370	7,876,201
2025-03-19	4.370	4.380	4.320	4.340	4.340	6,444,000
2025-03-18	4.410	4.410	4.350	4.360	4.360	6,988,501
2025-03-17	4.340	4.410	4.330	4.380	4.380	9,565,700
2025-03-14	4.250	4.340	4.240	4.340	4.340	9,671,900
2025-03-13	4.260	4.290	4.200	4.260	4.260	8,015,100
2025-03-12	4.240	4.350	4.230	4.270	4.270	11,949,523
2025-03-11	4.170	4.240	4.130	4.240	4.240	7,175,067
2025-03-10	4.120	4.210	4.110	4.190	4.190	9,184,300
2025-03-07	4.160	4.190	4.100	4.130	4.130	7,723,300
2025-03-06	4.090	4.190	4.070	4.170	4.170	10,019,600
2025-03-05	4.140	4.150	4.040	4.080	4.080	10,641,740
2025-03-04	4.130	4.200	4.100	4.150	4.150	5,964,030
2025-03-03	4.120	4.230	4.120	4.140	4.140	8,572,500
2025-02-28	4.200	4.220	4.110	4.120	4.120	6,988,076
2025-02-27	4.220	4.250	4.140	4.210	4.210	7,565,540
2025-02-26	4.100	4.220	4.090	4.220	4.220	10,361,695
2025-02-25	4.120	4.180	4.090	4.100	4.100	7,770,081
2025-02-24	4.090	4.170	4.060	4.160	4.160	9,138,969
2025-02-21	4.150	4.160	4.050	4.090	4.090	9,442,853
2025-02-20	4.150	4.170	4.110	4.150	4.150	6,783,296
2025-02-19	4.120	4.150	4.100	4.140	4.140	5,555,500
2025-02-18	4.250	4.260	4.090	4.110	4.110	7,684,700
2025-02-17	4.190	4.270	4.160	4.240	4.240	8,180,200
2025-02-14	4.190	4.200	4.140	4.160	4.160	6,895,900
2025-02-13	4.200	4.240	4.180	4.180	4.180	6,822,383
2025-02-12	4.180	4.210	4.150	4.200	4.200	6,413,100
2025-02-11	4.230	4.240	4.140	4.180	4.180	7,309,200
2025-02-10	4.140	4.230	4.140	4.220	4.220	7,571,908
2025-02-07	4.120	4.200	4.110	4.160	4.160	9,893,301
2025-02-06	4.070	4.120	4.000	4.110	4.110	8,698,296
2025-02-05	4.060	4.110	4.030	4.070	4.070	5,982,200
2025-01-27	4.050	4.160	4.030	4.040	4.040	7,539,494
2025-01-24	3.980	4.010	3.940	4.010	4.010	7,052,748

← NewerPage 7 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.