CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.740	3.900	3.720	3.880	3.859	43,353,949
2026-07-20	3.820	3.880	3.680	3.730	3.710	37,912,734
2026-07-17	3.820	3.890	3.790	3.810	3.790	37,798,783
2026-07-16	3.830	3.880	3.810	3.850	3.830	26,427,872
2026-07-15	3.850	3.900	3.720	3.880	3.859	43,012,138
2026-07-14	3.910	3.990	3.880	3.950	3.929	34,362,810
2026-07-13	4.080	4.090	3.900	3.900	3.879	55,275,713
2026-07-10	4.290	4.340	4.170	4.170	4.148	59,096,388
2026-07-09	4.190	4.320	4.170	4.310	4.287	51,826,150
2026-07-08	4.240	4.330	4.170	4.180	4.158	50,283,360
2026-07-07	4.530	4.580	4.230	4.230	4.207	83,252,516
2026-07-06	5.010	5.060	4.590	4.620	4.595	112,702,222
2026-07-03	4.960	5.150	4.860	5.100	5.073	120,912,760
2026-07-02	5.000	5.090	4.810	5.020	4.993	129,438,891
2026-07-01	5.060	5.430	4.920	5.250	5.222	208,878,319
2026-06-30	4.600	5.160	4.600	5.160	5.133	107,963,532
2026-06-29	4.730	4.940	4.570	4.690	4.665	115,488,997
2026-06-26	4.680	5.110	4.550	4.800	4.774	153,147,282
2026-06-25	4.670	4.870	4.620	4.770	4.745	114,398,568
2026-06-24	4.650	4.800	4.560	4.630	4.605	111,781,073
2026-06-23	4.690	4.830	4.620	4.670	4.645	155,058,221
2026-06-22	4.380	4.730	4.320	4.730	4.705	91,565,586
2026-06-18	4.460	4.490	4.260	4.300	4.277	106,536,367
2026-06-17	4.550	4.750	4.420	4.630	4.605	172,615,705
2026-06-16	4.100	4.520	4.050	4.520	4.496	42,846,997
2026-06-15	4.000	4.190	3.990	4.110	4.088	51,028,784
2026-06-12	4.110	4.150	3.890	4.000	3.979	59,190,002
2026-06-11	4.180	4.250	4.050	4.080	4.058	55,691,975
2026-06-10	4.350	4.360	4.150	4.230	4.207	57,598,499
2026-06-09	4.340	4.410	4.230	4.400	4.377	68,624,961
2026-06-08	4.200	4.490	4.200	4.310	4.287	82,811,298
2026-06-05	4.160	4.540	4.070	4.380	4.357	128,267,742
2026-06-04	4.090	4.270	4.050	4.200	4.178	70,199,624
2026-06-03	4.110	4.240	4.080	4.110	4.088	50,718,825
2026-06-02	4.190	4.200	4.080	4.100	4.078	42,288,486
2026-06-01	4.060	4.300	4.020	4.160	4.138	68,588,193
2026-05-29	4.400	4.430	4.010	4.050	4.028	90,549,239
2026-05-28	4.370	4.550	4.310	4.380	4.357	84,468,251
2026-05-27	4.380	4.640	4.370	4.450	4.426	114,329,904
2026-05-26	4.370	4.730	4.360	4.500	4.476	160,211,028
2026-05-25	4.410	4.830	4.300	4.600	4.576	200,909,347
2026-05-22	4.000	4.400	3.860	4.400	4.377	125,772,557
2026-05-21	3.690	4.000	3.690	4.000	3.979	58,106,826
2026-05-20	3.720	3.740	3.620	3.640	3.621	20,189,977
2026-05-19	3.700	3.750	3.690	3.740	3.720	13,376,726
2026-05-18	3.720	3.720	3.660	3.710	3.690	18,250,807
2026-05-15	3.820	3.840	3.710	3.730	3.710	26,646,497
2026-05-14	3.830	3.890	3.760	3.850	3.830	30,733,219
2026-05-13	3.890	3.890	3.810	3.830	3.810	32,724,864
2026-05-12	4.020	4.040	3.890	3.900	3.879	41,450,635
2026-05-11	4.050	4.050	4.010	4.020	3.999	24,976,606
2026-05-08	4.020	4.050	4.010	4.030	4.009	17,723,948
2026-05-07	4.030	4.050	4.010	4.040	4.019	20,605,199
2026-05-06	4.040	4.080	3.990	4.030	4.009	29,735,780
2026-04-30	4.060	4.080	4.020	4.030	4.009	20,782,179
2026-04-29	4.010	4.090	4.010	4.060	4.038	27,049,608
2026-04-28	4.340	4.400	4.000	4.030	4.009	72,748,290
2026-04-27	4.430	4.470	4.420	4.440	4.416	13,581,708
2026-04-24	4.450	4.490	4.440	4.450	4.426	13,473,105
2026-04-23	4.510	4.520	4.430	4.470	4.446	16,922,917

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0200 CNY
2025-07-23	0.0700 CNY
2024-07-16	0.2500 CNY
2023-07-14	0.1500 CNY
2022-06-24	0.2000 CNY
2021-06-17	0.1000 CNY
2020-07-01	0.0700 CNY
2019-06-26	0.0500 CNY

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