CSSC Offshore & Marine Engineering Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	19.880	20.200	19.840	20.060	19.884	6,105,991
2021-11-09	19.790	20.190	19.730	20.000	19.825	7,298,364
2021-11-08	19.880	20.150	19.770	19.840	19.666	5,944,102
2021-11-05	20.250	20.450	19.870	19.910	19.736	8,715,553
2021-11-04	20.070	20.620	19.800	20.250	20.073	11,756,983
2021-11-03	20.630	20.640	19.900	20.060	19.884	19,702,822
2021-11-02	19.400	21.090	19.360	21.090	20.905	33,284,432
2021-11-01	18.790	19.330	18.790	19.170	19.002	5,161,057
2021-10-29	18.590	18.990	18.320	18.910	18.744	6,426,898
2021-10-28	19.040	19.230	18.450	18.490	18.328	7,677,234
2021-10-27	19.750	19.800	19.090	19.240	19.071	7,403,235
2021-10-26	19.900	19.910	19.520	19.550	19.379	8,160,426
2021-10-25	20.160	20.320	19.830	19.880	19.706	8,255,713
2021-10-22	20.230	20.590	20.160	20.280	20.102	5,504,901
2021-10-21	20.370	20.520	20.250	20.280	20.102	4,608,386
2021-10-20	20.310	20.450	20.260	20.360	20.182	4,621,128
2021-10-19	20.450	20.530	20.200	20.400	20.221	4,706,002
2021-10-18	20.500	20.500	20.200	20.380	20.201	4,985,277
2021-10-15	20.550	20.690	20.200	20.220	20.043	7,097,284
2021-10-14	20.500	20.730	20.440	20.530	20.350	5,333,564

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.