China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.590 | 4.600 | 4.560 | 4.570 | 4.179 | 97,222,753 |
| 2021-11-08 | 4.610 | 4.630 | 4.580 | 4.580 | 4.188 | 102,777,074 |
| 2021-11-05 | 4.660 | 4.670 | 4.590 | 4.600 | 4.206 | 159,922,298 |
| 2021-11-04 | 4.700 | 4.720 | 4.660 | 4.660 | 4.261 | 110,348,014 |
| 2021-11-03 | 4.660 | 4.720 | 4.650 | 4.700 | 4.298 | 93,389,401 |
| 2021-11-02 | 4.750 | 4.760 | 4.650 | 4.670 | 4.271 | 174,690,182 |
| 2021-11-01 | 4.660 | 4.770 | 4.650 | 4.770 | 4.362 | 238,982,334 |
| 2021-10-29 | 4.610 | 4.670 | 4.600 | 4.660 | 4.261 | 129,600,678 |
| 2021-10-28 | 4.610 | 4.630 | 4.580 | 4.610 | 4.216 | 113,284,912 |
| 2021-10-27 | 4.680 | 4.690 | 4.600 | 4.620 | 4.225 | 156,033,438 |
| 2021-10-26 | 4.680 | 4.720 | 4.660 | 4.660 | 4.261 | 128,879,100 |
| 2021-10-25 | 4.670 | 4.710 | 4.660 | 4.690 | 4.289 | 138,416,300 |
| 2021-10-22 | 4.740 | 4.790 | 4.720 | 4.730 | 4.325 | 159,878,031 |
| 2021-10-21 | 4.670 | 4.750 | 4.660 | 4.730 | 4.325 | 138,847,479 |
| 2021-10-20 | 4.720 | 4.720 | 4.650 | 4.670 | 4.271 | 120,292,003 |
| 2021-10-19 | 4.700 | 4.730 | 4.670 | 4.710 | 4.307 | 97,548,531 |
| 2021-10-18 | 4.650 | 4.730 | 4.650 | 4.710 | 4.307 | 151,006,498 |
| 2021-10-15 | 4.720 | 4.730 | 4.640 | 4.660 | 4.261 | 243,401,052 |
| 2021-10-14 | 4.730 | 4.740 | 4.680 | 4.720 | 4.316 | 114,904,952 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.2527 CNY |
| 2022-06-30 | 0.2500 CNY |
| 2021-06-30 | 0.2147 CNY |
| 2020-06-24 | 0.1850 CNY |
| 2019-06-14 | 0.1680 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.