CCS Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.980 | 4.080 | 3.980 | 3.990 | 3.990 | 7,620,400 |
| 2025-01-22 | 4.050 | 4.050 | 3.940 | 3.960 | 3.960 | 7,568,100 |
| 2025-01-21 | 4.160 | 4.180 | 4.030 | 4.040 | 4.040 | 7,519,300 |
| 2025-01-20 | 4.120 | 4.180 | 4.070 | 4.160 | 4.160 | 8,838,581 |
| 2025-01-17 | 4.120 | 4.160 | 4.100 | 4.150 | 4.150 | 5,134,301 |
| 2025-01-16 | 4.150 | 4.220 | 4.120 | 4.160 | 4.160 | 6,710,138 |
| 2025-01-15 | 4.160 | 4.170 | 4.070 | 4.140 | 4.140 | 6,237,227 |
| 2025-01-14 | 3.950 | 4.110 | 3.950 | 4.110 | 4.110 | 9,217,070 |
| 2025-01-13 | 3.900 | 3.980 | 3.870 | 3.970 | 3.970 | 6,117,638 |
| 2025-01-10 | 4.100 | 4.120 | 3.940 | 3.950 | 3.950 | 8,449,000 |
| 2025-01-09 | 4.120 | 4.130 | 4.080 | 4.090 | 4.090 | 5,712,937 |
| 2025-01-08 | 4.110 | 4.170 | 4.020 | 4.140 | 4.140 | 8,445,384 |
| 2025-01-07 | 4.100 | 4.160 | 4.060 | 4.160 | 4.160 | 5,885,501 |
| 2025-01-06 | 4.130 | 4.130 | 3.960 | 4.120 | 4.120 | 7,144,500 |
| 2025-01-03 | 4.250 | 4.270 | 4.050 | 4.070 | 4.070 | 9,998,248 |
| 2025-01-02 | 4.290 | 4.370 | 4.190 | 4.240 | 4.240 | 8,181,005 |
| 2024-12-31 | 4.380 | 4.420 | 4.270 | 4.300 | 4.300 | 8,433,900 |
| 2024-12-30 | 4.460 | 4.460 | 4.340 | 4.390 | 4.390 | 9,581,568 |
| 2024-12-27 | 4.410 | 4.500 | 4.390 | 4.470 | 4.470 | 8,775,000 |
| 2024-12-26 | 4.390 | 4.450 | 4.390 | 4.400 | 4.400 | 6,615,300 |
| 2024-12-25 | 4.450 | 4.490 | 4.330 | 4.410 | 4.410 | 9,839,447 |
| 2024-12-24 | 4.580 | 4.580 | 4.420 | 4.490 | 4.490 | 11,342,200 |
| 2024-12-23 | 4.650 | 4.660 | 4.390 | 4.400 | 4.400 | 14,038,500 |
| 2024-12-20 | 4.640 | 4.690 | 4.620 | 4.650 | 4.650 | 8,428,500 |
| 2024-12-19 | 4.600 | 4.670 | 4.540 | 4.650 | 4.650 | 12,305,936 |
| 2024-12-18 | 4.720 | 4.790 | 4.660 | 4.690 | 4.690 | 11,741,760 |
| 2024-12-17 | 5.010 | 5.050 | 4.710 | 4.740 | 4.740 | 16,411,717 |
| 2024-12-16 | 5.010 | 5.150 | 4.980 | 5.010 | 5.010 | 16,315,300 |
| 2024-12-13 | 5.190 | 5.240 | 4.980 | 5.000 | 5.000 | 19,351,710 |
| 2024-12-12 | 5.100 | 5.180 | 5.030 | 5.170 | 5.170 | 17,360,691 |
| 2024-12-11 | 5.030 | 5.120 | 4.980 | 5.110 | 5.110 | 17,985,097 |
| 2024-12-10 | 5.120 | 5.170 | 5.000 | 5.010 | 5.010 | 17,647,600 |
| 2024-12-09 | 5.030 | 5.150 | 4.950 | 5.000 | 5.000 | 19,170,233 |
| 2024-12-06 | 4.920 | 5.050 | 4.890 | 5.030 | 5.030 | 19,862,229 |
| 2024-12-05 | 4.850 | 5.010 | 4.830 | 4.930 | 4.930 | 20,800,473 |
| 2024-12-04 | 5.030 | 5.040 | 4.850 | 4.870 | 4.870 | 17,526,191 |
| 2024-12-03 | 5.120 | 5.120 | 4.970 | 5.060 | 5.060 | 21,762,500 |
| 2024-12-02 | 5.040 | 5.210 | 5.000 | 5.110 | 5.110 | 31,692,168 |
| 2024-11-29 | 4.820 | 5.100 | 4.820 | 5.000 | 5.000 | 31,219,886 |
| 2024-11-28 | 4.900 | 5.020 | 4.830 | 4.850 | 4.850 | 19,571,415 |
| 2024-11-27 | 4.700 | 4.830 | 4.600 | 4.820 | 4.820 | 16,369,086 |
| 2024-11-26 | 4.730 | 4.920 | 4.710 | 4.740 | 4.740 | 17,327,043 |
| 2024-11-25 | 4.630 | 4.900 | 4.590 | 4.800 | 4.800 | 26,180,482 |
| 2024-11-22 | 4.900 | 5.030 | 4.670 | 4.690 | 4.690 | 26,436,828 |
| 2024-11-21 | 5.000 | 5.030 | 4.860 | 4.900 | 4.900 | 38,680,770 |
| 2024-11-20 | 4.740 | 5.200 | 4.670 | 5.060 | 5.060 | 57,148,852 |
| 2024-11-19 | 4.630 | 4.800 | 4.580 | 4.730 | 4.730 | 21,334,056 |
| 2024-11-18 | 4.560 | 4.750 | 4.550 | 4.610 | 4.610 | 23,168,515 |
| 2024-11-15 | 4.520 | 4.590 | 4.470 | 4.480 | 4.480 | 9,505,800 |
| 2024-11-14 | 4.660 | 4.660 | 4.490 | 4.510 | 4.510 | 10,201,079 |
| 2024-11-13 | 4.640 | 4.720 | 4.560 | 4.660 | 4.660 | 12,979,300 |
| 2024-11-12 | 4.700 | 4.720 | 4.580 | 4.630 | 4.630 | 13,553,800 |
| 2024-11-11 | 4.670 | 4.690 | 4.570 | 4.650 | 4.650 | 12,000,828 |
| 2024-11-08 | 4.750 | 4.780 | 4.600 | 4.640 | 4.640 | 18,079,269 |
| 2024-11-07 | 4.520 | 4.720 | 4.470 | 4.700 | 4.700 | 21,041,101 |
| 2024-11-06 | 4.450 | 4.540 | 4.410 | 4.520 | 4.520 | 12,450,300 |
| 2024-11-05 | 4.350 | 4.470 | 4.330 | 4.460 | 4.460 | 10,813,266 |
| 2024-11-04 | 4.320 | 4.340 | 4.270 | 4.340 | 4.340 | 8,430,680 |
| 2024-11-01 | 4.480 | 4.500 | 4.310 | 4.310 | 4.310 | 11,000,448 |
| 2024-10-31 | 4.400 | 4.520 | 4.380 | 4.480 | 4.480 | 11,911,284 |
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.