CCS Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.110 | 1.130 | 1.050 | 1.120 | 1.120 | 21,559,800 |
| 2026-10-22 | 1.170 | 1.180 | 1.080 | 1.100 | 1.100 | 23,638,667 |
| 2026-10-21 | 1.200 | 1.220 | 1.160 | 1.170 | 1.170 | 15,428,200 |
| 2026-10-20 | 1.250 | 1.280 | 1.180 | 1.200 | 1.200 | 21,346,700 |
| 2026-10-19 | 1.230 | 1.290 | 1.230 | 1.260 | 1.260 | 11,749,900 |
| 2026-10-16 | 1.330 | 1.370 | 1.290 | 1.290 | 1.290 | 12,946,900 |
| 2026-10-15 | 1.340 | 1.360 | 1.280 | 1.290 | 1.290 | 15,535,900 |
| 2026-10-14 | 1.400 | 1.430 | 1.350 | 1.370 | 1.370 | 10,568,000 |
| 2026-10-13 | 1.400 | 1.430 | 1.350 | 1.420 | 1.420 | 11,607,700 |
| 2026-10-12 | 1.450 | 1.460 | 1.390 | 1.390 | 1.390 | 10,350,200 |
| 2026-10-09 | 1.480 | 1.480 | 1.410 | 1.460 | 1.460 | 10,658,800 |
| 2026-10-08 | 1.510 | 1.520 | 1.460 | 1.460 | 1.460 | 9,794,000 |
| 2026-09-30 | 1.510 | 1.520 | 1.460 | 1.490 | 1.490 | 15,782,273 |
| 2026-09-29 | 1.520 | 1.540 | 1.490 | 1.500 | 1.500 | 9,379,103 |
| 2026-09-28 | 1.550 | 1.560 | 1.470 | 1.500 | 1.500 | 11,398,300 |
| 2026-09-24 | 1.570 | 1.590 | 1.530 | 1.550 | 1.550 | 13,087,900 |
| 2026-09-23 | 1.600 | 1.620 | 1.570 | 1.580 | 1.580 | 12,966,600 |
Page 1 of 1 · 17 trading days
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.