CCS Supply Chain Management Co Ltd historical data

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

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
2026-09-22	1.690	1.700	1.610	1.630	1.630	18,083,600
2026-09-21	1.640	1.690	1.630	1.680	1.680	16,240,924
2026-09-18	1.640	1.710	1.620	1.630	1.630	27,090,000
2026-09-17	1.720	1.720	1.620	1.680	1.680	30,010,700
2026-09-16	1.660	1.800	1.600	1.700	1.700	41,922,772
2026-09-15	1.860	1.860	1.700	1.700	1.700	51,181,100
2026-09-14	1.720	1.890	1.680	1.890	1.890	39,712,600
2026-09-11	1.730	1.820	1.670	1.720	1.720	58,235,990
2026-09-10	1.530	1.690	1.530	1.690	1.690	26,889,049
2026-09-09	1.570	1.590	1.520	1.540	1.540	13,463,610
2026-09-08	1.510	1.570	1.500	1.570	1.570	20,032,209
2026-09-07	1.430	1.510	1.430	1.510	1.510	16,859,500
2026-09-04	1.420	1.470	1.410	1.440	1.440	14,420,410
2026-09-03	1.460	1.470	1.400	1.420	1.420	13,846,900
2026-09-02	1.470	1.480	1.430	1.450	1.450	13,238,280
2026-09-01	1.490	1.510	1.460	1.480	1.480	14,744,501
2026-08-31	1.500	1.530	1.490	1.500	1.500	11,814,200
2026-08-28	1.500	1.540	1.490	1.520	1.520	12,431,397
2026-08-27	1.540	1.550	1.490	1.510	1.510	14,914,500
2026-08-26	1.520	1.570	1.510	1.550	1.550	17,957,480
2026-08-25	1.520	1.560	1.510	1.530	1.530	15,642,000
2026-08-24	1.590	1.620	1.520	1.530	1.530	17,255,100
2026-08-21	1.520	1.620	1.500	1.590	1.590	25,270,300
2026-08-20	1.500	1.550	1.490	1.550	1.550	14,435,800
2026-08-19	1.530	1.540	1.480	1.520	1.520	15,195,900
2026-08-18	1.610	1.630	1.540	1.550	1.550	19,046,300
2026-08-17	1.640	1.670	1.610	1.620	1.620	22,906,400
2026-08-14	1.590	1.670	1.530	1.670	1.670	26,184,900
2026-08-13	1.570	1.630	1.560	1.580	1.580	21,251,910
2026-08-12	1.560	1.600	1.560	1.570	1.570	15,066,800
2026-08-11	1.580	1.600	1.540	1.560	1.560	18,415,000
2026-08-10	1.500	1.580	1.500	1.580	1.580	21,879,000
2026-08-07	1.560	1.560	1.480	1.500	1.500	20,715,500
2026-08-06	1.550	1.610	1.530	1.560	1.560	23,954,840
2026-08-05	1.570	1.590	1.500	1.540	1.540	30,375,300
2026-08-04	1.660	1.680	1.540	1.570	1.570	40,357,100
2026-08-03	1.580	1.670	1.550	1.660	1.660	34,363,147
2026-07-31	1.490	1.620	1.470	1.600	1.600	37,347,100
2026-07-30	1.500	1.550	1.440	1.470	1.470	24,361,280
2026-07-29	1.450	1.520	1.430	1.520	1.520	26,878,300
2026-07-28	1.370	1.500	1.370	1.470	1.470	30,526,401
2026-07-27	1.310	1.410	1.310	1.400	1.400	22,013,300
2026-07-24	1.370	1.450	1.290	1.330	1.330	23,747,600

Page 1 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.