China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.140 | 5.150 | 5.070 | 5.080 | 5.080 | 258,181,805 |
| 2026-01-20 | 5.050 | 5.170 | 5.040 | 5.140 | 5.140 | 349,372,987 |
| 2026-01-19 | 5.100 | 5.100 | 5.040 | 5.050 | 5.050 | 273,439,878 |
| 2026-01-16 | 5.120 | 5.190 | 5.100 | 5.110 | 5.110 | 298,752,356 |
| 2026-01-15 | 5.140 | 5.150 | 5.100 | 5.110 | 5.110 | 192,660,040 |
| 2026-01-14 | 5.180 | 5.200 | 5.130 | 5.140 | 5.140 | 292,146,353 |
| 2026-01-13 | 5.190 | 5.230 | 5.180 | 5.190 | 5.190 | 221,978,137 |
| 2026-01-12 | 5.180 | 5.200 | 5.170 | 5.190 | 5.190 | 180,094,907 |
| 2026-01-09 | 5.200 | 5.200 | 5.160 | 5.180 | 5.180 | 162,780,865 |
| 2026-01-08 | 5.180 | 5.200 | 5.150 | 5.190 | 5.190 | 148,966,099 |
| 2026-01-07 | 5.200 | 5.230 | 5.170 | 5.190 | 5.190 | 207,766,691 |
| 2026-01-06 | 5.150 | 5.190 | 5.130 | 5.190 | 5.190 | 240,308,206 |
| 2026-01-05 | 5.140 | 5.150 | 5.110 | 5.150 | 5.150 | 224,038,079 |
| 2025-12-31 | 5.160 | 5.170 | 5.130 | 5.130 | 5.130 | 140,127,833 |
| 2025-12-30 | 5.210 | 5.220 | 5.150 | 5.160 | 5.160 | 194,002,574 |
| 2025-12-29 | 5.190 | 5.260 | 5.180 | 5.220 | 5.220 | 179,725,449 |
| 2025-12-26 | 5.210 | 5.220 | 5.190 | 5.190 | 5.190 | 98,959,808 |
| 2025-12-25 | 5.210 | 5.230 | 5.190 | 5.210 | 5.210 | 98,695,528 |
| 2025-12-24 | 5.200 | 5.230 | 5.190 | 5.200 | 5.200 | 99,505,069 |
| 2025-12-23 | 5.170 | 5.220 | 5.160 | 5.200 | 5.200 | 119,505,289 |
| 2025-12-22 | 5.220 | 5.230 | 5.170 | 5.170 | 5.170 | 150,991,478 |
| 2025-12-19 | 5.200 | 5.240 | 5.190 | 5.210 | 5.210 | 144,083,413 |
| 2025-12-18 | 5.170 | 5.210 | 5.160 | 5.190 | 5.190 | 110,317,424 |
| 2025-12-17 | 5.160 | 5.200 | 5.110 | 5.180 | 5.180 | 154,428,099 |
| 2025-12-16 | 5.180 | 5.190 | 5.130 | 5.150 | 5.150 | 137,461,218 |
| 2025-12-15 | 5.170 | 5.220 | 5.160 | 5.180 | 5.180 | 135,053,751 |
| 2025-12-12 | 5.190 | 5.200 | 5.160 | 5.170 | 5.170 | 180,603,783 |
| 2025-12-11 | 5.170 | 5.210 | 5.160 | 5.200 | 5.200 | 159,829,605 |
| 2025-12-10 | 5.140 | 5.200 | 5.110 | 5.180 | 5.180 | 216,205,834 |
| 2025-12-09 | 5.280 | 5.280 | 5.130 | 5.130 | 5.130 | 273,241,206 |
| 2025-12-08 | 5.330 | 5.340 | 5.260 | 5.280 | 5.280 | 158,661,314 |
| 2025-12-05 | 5.290 | 5.340 | 5.270 | 5.330 | 5.330 | 152,337,269 |
| 2025-12-04 | 5.270 | 5.300 | 5.260 | 5.290 | 5.290 | 124,031,700 |
| 2025-12-03 | 5.260 | 5.290 | 5.250 | 5.260 | 5.260 | 122,190,852 |
| 2025-12-02 | 5.240 | 5.270 | 5.230 | 5.250 | 5.250 | 114,872,161 |
| 2025-12-01 | 5.190 | 5.250 | 5.190 | 5.240 | 5.240 | 155,493,777 |
| 2025-11-28 | 5.240 | 5.240 | 5.180 | 5.200 | 5.200 | 223,462,606 |
| 2025-11-27 | 5.260 | 5.270 | 5.230 | 5.240 | 5.240 | 117,398,375 |
| 2025-11-26 | 5.280 | 5.290 | 5.260 | 5.270 | 5.270 | 96,742,469 |
| 2025-11-25 | 5.270 | 5.280 | 5.250 | 5.270 | 5.270 | 129,088,800 |
| 2025-11-24 | 5.270 | 5.280 | 5.230 | 5.270 | 5.270 | 143,910,260 |
| 2025-11-21 | 5.310 | 5.320 | 5.250 | 5.250 | 5.250 | 231,646,608 |
| 2025-11-20 | 5.290 | 5.360 | 5.280 | 5.330 | 5.330 | 207,469,914 |
| 2025-11-19 | 5.270 | 5.320 | 5.270 | 5.290 | 5.290 | 161,844,102 |
| 2025-11-18 | 5.370 | 5.380 | 5.260 | 5.280 | 5.280 | 304,442,952 |
| 2025-11-17 | 5.410 | 5.420 | 5.370 | 5.370 | 5.370 | 221,703,336 |
| 2025-11-14 | 5.430 | 5.450 | 5.410 | 5.420 | 5.420 | 169,959,063 |
| 2025-11-13 | 5.450 | 5.470 | 5.420 | 5.440 | 5.440 | 213,331,759 |
| 2025-11-12 | 5.440 | 5.460 | 5.430 | 5.450 | 5.450 | 228,733,921 |
| 2025-11-11 | 5.440 | 5.450 | 5.420 | 5.430 | 5.430 | 155,104,883 |
| 2025-11-10 | 5.420 | 5.440 | 5.400 | 5.440 | 5.440 | 158,624,637 |
| 2025-11-07 | 5.420 | 5.440 | 5.410 | 5.410 | 5.410 | 180,576,376 |
| 2025-11-06 | 5.420 | 5.460 | 5.400 | 5.420 | 5.420 | 215,134,335 |
| 2025-11-05 | 5.430 | 5.440 | 5.380 | 5.420 | 5.420 | 191,467,649 |
| 2025-11-04 | 5.430 | 5.480 | 5.420 | 5.440 | 5.440 | 244,901,979 |
| 2025-11-03 | 5.450 | 5.450 | 5.420 | 5.430 | 5.430 | 258,783,187 |
| 2025-10-31 | 5.590 | 5.600 | 5.430 | 5.430 | 5.430 | 680,132,559 |
| 2025-10-30 | 5.600 | 5.700 | 5.590 | 5.660 | 5.660 | 264,485,734 |
| 2025-10-29 | 5.660 | 5.670 | 5.580 | 5.600 | 5.600 | 259,760,452 |
| 2025-10-28 | 5.740 | 5.750 | 5.650 | 5.660 | 5.660 | 253,448,534 |
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.