CSSC Offshore & Marine Engineering (Group) Company Limited (GSZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jun 19, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Jun 18, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jun 17, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jun 14, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Jun 13, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Jun 12, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jun 11, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 536 |
| Jun 10, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 07, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jun 06, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jun 05, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jun 04, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jun 03, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Jun 03, 2024 | 0.012082 Dividend | |||||
| May 31, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6879 | - |
| May 30, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6482 | - |
| May 29, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6681 | - |
| May 28, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6978 | - |
| May 27, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7276 | - |
| May 24, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6681 | - |
| May 23, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7276 | - |
| May 22, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7276 | - |
| May 21, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7078 | - |
| May 20, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7078 | - |
| May 17, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6283 | - |
| May 16, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5688 | - |
| May 15, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6681 | - |
| May 14, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6780 | - |
| May 13, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6383 | - |
| May 10, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4198 | - |
| May 09, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3603 | - |
| May 08, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| May 07, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| May 06, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2808 | - |
| May 03, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2808 | - |
| May 02, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2908 | - |
| Apr 30, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3007 | - |
| Apr 29, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| Apr 26, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2709 | - |
| Apr 25, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2213 | - |
| Apr 24, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1915 | - |
| Apr 23, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2510 | - |
| Apr 22, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| Apr 19, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| Apr 18, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| Apr 17, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3305 | - |
| Apr 16, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| Apr 15, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3305 | - |
| Apr 12, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2510 | - |
| Apr 11, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| Apr 10, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3007 | - |
| Apr 09, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| Apr 08, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| Apr 05, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2908 | - |
| Apr 04, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2908 | - |
| Apr 03, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| Apr 02, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| Mar 28, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2510 | - |
| Mar 27, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2411 | - |
| Mar 26, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2510 | - |
| Mar 25, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2610 | - |
| Mar 22, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2908 | - |
| Mar 21, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3007 | - |
| Mar 20, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3007 | - |
| Mar 19, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| Mar 18, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2808 | - |
| Mar 15, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2610 | - |
| Mar 14, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2808 | - |
| Mar 13, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2411 | - |
| Mar 12, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2908 | - |
| Mar 11, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3305 | - |
| Mar 08, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3404 | - |
| Mar 07, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| Mar 06, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3603 | - |
| Mar 05, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3702 | - |
| Mar 04, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3702 | - |
| Mar 01, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| Feb 29, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| Feb 28, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2312 | - |
| Feb 27, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2411 | - |
| Feb 26, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2312 | - |
| Feb 23, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2411 | - |
| Feb 22, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2213 | - |
| Feb 21, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2312 | - |
| Feb 20, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2113 | - |
| Feb 19, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2014 | - |
| Feb 16, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2213 | - |
| Feb 15, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1815 | - |
| Feb 14, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1716 | - |
| Feb 13, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1518 | - |
| Feb 12, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1518 | - |
| Feb 09, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1716 | - |
| Feb 08, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1915 | - |
| Feb 07, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1815 | - |
| Feb 06, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1815 | - |
| Feb 05, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1418 | - |
| Feb 02, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1716 | - |
| Feb 01, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1716 | - |
| Jan 31, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1716 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.