CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.510	4.520	4.430	4.470	4.446	16,922,917
2026-04-22	4.520	4.550	4.490	4.510	4.486	13,174,005
2026-04-21	4.540	4.560	4.520	4.530	4.506	13,440,003
2026-04-20	4.520	4.570	4.480	4.530	4.506	14,663,486
2026-04-17	4.540	4.560	4.480	4.530	4.506	12,605,500
2026-04-16	4.480	4.560	4.480	4.540	4.516	16,879,998
2026-04-15	4.530	4.550	4.490	4.490	4.466	12,908,643
2026-04-14	4.550	4.570	4.500	4.540	4.516	16,567,999
2026-04-13	4.460	4.550	4.450	4.540	4.516	19,278,663
2026-04-10	4.450	4.530	4.440	4.490	4.466	17,742,249
2026-04-09	4.450	4.470	4.420	4.430	4.406	14,969,123
2026-04-08	4.450	4.480	4.420	4.470	4.446	20,600,768
2026-04-07	4.350	4.410	4.350	4.390	4.367	14,896,183
2026-04-03	4.450	4.460	4.340	4.350	4.327	19,909,515
2026-04-02	4.490	4.520	4.420	4.450	4.426	19,411,654
2026-04-01	4.530	4.540	4.470	4.500	4.476	17,116,073
2026-03-31	4.530	4.570	4.450	4.450	4.426	21,414,984
2026-03-30	4.490	4.540	4.430	4.540	4.516	18,658,421
2026-03-27	4.490	4.550	4.470	4.540	4.516	16,841,053
2026-03-26	4.530	4.580	4.500	4.520	4.496	20,831,554
2026-03-25	4.460	4.570	4.440	4.530	4.506	28,061,215
2026-03-24	4.430	4.460	4.360	4.450	4.426	26,314,428
2026-03-23	4.510	4.540	4.350	4.380	4.357	45,352,701
2026-03-20	4.680	4.690	4.550	4.550	4.526	32,792,070
2026-03-19	4.710	4.720	4.610	4.630	4.605	30,730,277
2026-03-18	4.820	4.850	4.710	4.740	4.715	28,341,160
2026-03-17	4.840	4.920	4.810	4.810	4.784	30,869,034
2026-03-16	4.850	4.910	4.780	4.820	4.794	33,397,889
2026-03-13	4.940	4.960	4.850	4.870	4.844	41,141,130
2026-03-12	4.900	4.950	4.870	4.940	4.914	41,598,871
2026-03-11	4.850	4.940	4.780	4.940	4.914	55,300,202
2026-03-10	4.850	4.910	4.800	4.860	4.834	42,497,941
2026-03-09	4.880	4.900	4.790	4.840	4.814	48,668,038
2026-03-06	4.790	4.850	4.750	4.840	4.814	40,330,140
2026-03-05	4.870	4.910	4.780	4.810	4.784	44,437,552
2026-03-04	4.760	4.860	4.740	4.780	4.755	41,879,628
2026-03-03	4.940	4.980	4.800	4.830	4.804	55,816,576
2026-03-02	4.950	5.000	4.880	4.930	4.904	60,225,700
2026-02-27	5.010	5.060	4.970	5.030	5.003	73,512,135
2026-02-26	5.180	5.270	5.000	5.040	5.013	142,060,245
2026-02-25	4.700	5.180	4.680	5.180	5.152	107,231,933
2026-02-24	4.610	4.730	4.590	4.710	4.685	33,629,827
2026-02-13	4.670	4.680	4.540	4.550	4.526	33,929,653
2026-02-12	4.740	4.760	4.660	4.670	4.645	32,442,468
2026-02-11	4.710	4.840	4.690	4.790	4.765	34,998,245
2026-02-10	4.780	4.790	4.700	4.710	4.685	22,307,064
2026-02-09	4.710	4.850	4.700	4.760	4.735	40,482,474
2026-02-06	4.690	4.720	4.640	4.650	4.625	26,018,487
2026-02-05	4.750	4.760	4.660	4.690	4.665	29,952,570
2026-02-04	4.550	4.770	4.540	4.770	4.745	50,340,579
2026-02-03	4.500	4.570	4.480	4.550	4.526	29,001,930
2026-02-02	4.600	4.620	4.450	4.460	4.436	43,099,241
2026-01-30	4.680	4.720	4.570	4.650	4.625	22,431,686
2026-01-29	4.670	4.730	4.630	4.710	4.685	24,618,343
2026-01-28	4.620	4.710	4.590	4.670	4.645	26,107,603
2026-01-27	4.640	4.670	4.560	4.640	4.615	21,961,366
2026-01-26	4.720	4.730	4.640	4.670	4.645	31,771,872
2026-01-23	4.600	4.770	4.580	4.710	4.685	47,213,196
2026-01-22	4.500	4.600	4.480	4.590	4.566	36,152,399
2026-01-21	4.500	4.510	4.460	4.490	4.466	19,421,910

← NewerPage 3 of 21 · 1,213 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.