CCS Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.390 | 4.460 | 4.370 | 4.400 | 4.400 | 8,573,000 |
| 2024-10-29 | 4.590 | 4.590 | 4.400 | 4.420 | 4.420 | 15,781,500 |
| 2024-10-28 | 4.450 | 4.650 | 4.450 | 4.630 | 4.630 | 15,311,006 |
| 2024-10-25 | 4.340 | 4.450 | 4.330 | 4.450 | 4.450 | 9,856,100 |
| 2024-10-24 | 4.360 | 4.360 | 4.300 | 4.330 | 4.330 | 6,036,546 |
| 2024-10-23 | 4.350 | 4.410 | 4.320 | 4.360 | 4.360 | 9,381,301 |
| 2024-10-22 | 4.230 | 4.330 | 4.210 | 4.330 | 4.330 | 8,447,301 |
| 2024-10-21 | 4.250 | 4.280 | 4.220 | 4.240 | 4.240 | 8,493,068 |
| 2024-10-18 | 4.180 | 4.320 | 4.130 | 4.250 | 4.250 | 12,109,605 |
| 2024-10-17 | 4.320 | 4.360 | 4.180 | 4.190 | 4.190 | 10,963,349 |
| 2024-10-16 | 4.200 | 4.540 | 4.180 | 4.350 | 4.350 | 14,073,058 |
| 2024-10-15 | 4.320 | 4.340 | 4.250 | 4.250 | 4.250 | 7,833,729 |
| 2024-10-14 | 4.260 | 4.320 | 4.200 | 4.310 | 4.310 | 9,712,246 |
| 2024-10-11 | 4.370 | 4.410 | 4.210 | 4.260 | 4.260 | 10,463,632 |
| 2024-10-10 | 4.340 | 4.470 | 4.250 | 4.380 | 4.380 | 20,812,417 |
| 2024-10-09 | 4.720 | 4.750 | 4.370 | 4.370 | 4.370 | 28,038,953 |
| 2024-10-08 | 5.030 | 5.040 | 4.580 | 4.850 | 4.850 | 32,598,386 |
| 2024-09-30 | 4.340 | 4.580 | 4.220 | 4.580 | 4.580 | 28,467,417 |
| 2024-09-27 | 4.100 | 4.190 | 4.040 | 4.160 | 4.160 | 9,714,355 |
| 2024-09-26 | 3.910 | 4.040 | 3.900 | 4.040 | 4.040 | 12,889,628 |
| 2024-09-25 | 3.770 | 4.010 | 3.770 | 3.910 | 3.910 | 15,032,329 |
| 2024-09-24 | 3.620 | 3.760 | 3.610 | 3.760 | 3.760 | 8,165,500 |
| 2024-09-23 | 3.570 | 3.620 | 3.540 | 3.610 | 3.610 | 4,599,900 |
| 2024-09-20 | 3.580 | 3.590 | 3.550 | 3.580 | 3.580 | 3,872,600 |
| 2024-09-19 | 3.450 | 3.580 | 3.450 | 3.570 | 3.570 | 5,373,000 |
| 2024-09-18 | 3.510 | 3.510 | 3.380 | 3.450 | 3.450 | 3,310,968 |
| 2024-09-13 | 3.510 | 3.540 | 3.470 | 3.480 | 3.480 | 3,186,300 |
| 2024-09-12 | 3.490 | 3.550 | 3.480 | 3.510 | 3.510 | 3,363,998 |
| 2024-09-11 | 3.500 | 3.530 | 3.470 | 3.490 | 3.490 | 2,890,098 |
| 2024-09-10 | 3.540 | 3.550 | 3.450 | 3.520 | 3.520 | 4,448,099 |
| 2024-09-09 | 3.550 | 3.590 | 3.500 | 3.540 | 3.540 | 3,654,899 |
| 2024-09-06 | 3.570 | 3.600 | 3.540 | 3.550 | 3.550 | 3,326,200 |
| 2024-09-05 | 3.540 | 3.580 | 3.540 | 3.570 | 3.570 | 3,452,500 |
| 2024-09-04 | 3.580 | 3.590 | 3.540 | 3.540 | 3.540 | 3,325,400 |
| 2024-09-03 | 3.610 | 3.660 | 3.580 | 3.580 | 3.580 | 4,727,060 |
| 2024-09-02 | 3.660 | 3.700 | 3.610 | 3.630 | 3.630 | 3,617,496 |
| 2024-08-30 | 3.590 | 3.720 | 3.590 | 3.670 | 3.670 | 5,065,500 |
| 2024-08-29 | 3.580 | 3.620 | 3.510 | 3.610 | 3.610 | 3,893,700 |
| 2024-08-28 | 3.540 | 3.600 | 3.490 | 3.580 | 3.580 | 3,242,300 |
| 2024-08-27 | 3.590 | 3.610 | 3.530 | 3.540 | 3.540 | 3,262,300 |
| 2024-08-26 | 3.500 | 3.630 | 3.490 | 3.610 | 3.610 | 4,919,900 |
| 2024-08-23 | 3.560 | 3.580 | 3.470 | 3.510 | 3.510 | 5,473,500 |
| 2024-08-22 | 3.660 | 3.670 | 3.550 | 3.570 | 3.570 | 3,449,174 |
| 2024-08-21 | 3.700 | 3.720 | 3.630 | 3.640 | 3.640 | 2,936,700 |
| 2024-08-20 | 3.780 | 3.810 | 3.690 | 3.700 | 3.700 | 4,485,200 |
| 2024-08-19 | 3.790 | 3.840 | 3.750 | 3.810 | 3.810 | 4,042,453 |
| 2024-08-16 | 3.810 | 3.830 | 3.770 | 3.780 | 3.780 | 2,713,300 |
| 2024-08-15 | 3.780 | 3.830 | 3.740 | 3.810 | 3.810 | 2,995,074 |
| 2024-08-14 | 3.820 | 3.820 | 3.770 | 3.780 | 3.780 | 2,388,700 |
| 2024-08-13 | 3.780 | 3.820 | 3.740 | 3.810 | 3.810 | 2,999,220 |
| 2024-08-12 | 3.810 | 3.840 | 3.770 | 3.780 | 3.780 | 2,519,700 |
| 2024-08-09 | 3.860 | 3.890 | 3.820 | 3.820 | 3.820 | 2,741,100 |
| 2024-08-08 | 3.830 | 3.860 | 3.790 | 3.850 | 3.850 | 3,252,300 |
| 2024-08-07 | 3.820 | 3.850 | 3.800 | 3.820 | 3.820 | 3,038,100 |
| 2024-08-06 | 3.820 | 3.850 | 3.790 | 3.840 | 3.840 | 3,410,500 |
| 2024-08-05 | 3.820 | 3.890 | 3.770 | 3.780 | 3.780 | 5,303,500 |
| 2024-08-02 | 3.850 | 3.900 | 3.830 | 3.840 | 3.840 | 4,607,901 |
| 2024-08-01 | 3.880 | 3.910 | 3.850 | 3.860 | 3.860 | 4,368,700 |
| 2024-07-31 | 3.790 | 3.890 | 3.780 | 3.880 | 3.880 | 5,737,604 |
| 2024-07-30 | 3.770 | 3.790 | 3.750 | 3.790 | 3.790 | 3,548,600 |
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.