CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.680	4.710	4.630	4.640	4.615	18,186,711
2025-10-23	4.670	4.710	4.640	4.700	4.675	14,569,891
2025-10-22	4.660	4.690	4.640	4.660	4.635	8,289,117
2025-10-21	4.640	4.680	4.630	4.660	4.635	11,411,053
2025-10-20	4.640	4.650	4.610	4.640	4.615	9,618,031
2025-10-17	4.660	4.690	4.610	4.630	4.605	12,807,284
2025-10-16	4.740	4.740	4.650	4.670	4.645	12,646,765
2025-10-15	4.710	4.770	4.710	4.730	4.705	15,538,548
2025-10-14	4.660	4.750	4.650	4.720	4.695	19,963,786
2025-10-13	4.630	4.670	4.610	4.660	4.635	15,437,372
2025-10-10	4.670	4.720	4.650	4.710	4.685	15,509,034
2025-10-09	4.650	4.670	4.630	4.660	4.635	11,529,551
2025-09-30	4.680	4.680	4.630	4.630	4.605	10,409,963
2025-09-29	4.660	4.700	4.600	4.670	4.645	12,622,720
2025-09-26	4.660	4.690	4.640	4.660	4.635	8,052,243
2025-09-25	4.720	4.740	4.670	4.690	4.665	13,835,815
2025-09-24	4.640	4.720	4.600	4.710	4.685	14,322,170
2025-09-23	4.670	4.680	4.570	4.650	4.625	15,100,613
2025-09-22	4.690	4.700	4.650	4.670	4.645	9,459,726
2025-09-19	4.670	4.720	4.660	4.720	4.695	13,108,526
2025-09-18	4.730	4.740	4.650	4.680	4.655	20,955,894
2025-09-17	4.740	4.750	4.720	4.740	4.715	12,388,536
2025-09-16	4.770	4.790	4.720	4.750	4.725	12,119,192
2025-09-15	4.780	4.790	4.720	4.750	4.725	16,196,521
2025-09-12	4.770	4.810	4.750	4.780	4.755	18,894,498
2025-09-11	4.750	4.780	4.740	4.770	4.745	15,241,881
2025-09-10	4.790	4.820	4.760	4.760	4.735	13,323,061
2025-09-09	4.800	4.830	4.780	4.810	4.784	13,836,585
2025-09-08	4.810	4.830	4.780	4.800	4.774	21,542,611
2025-09-05	4.710	4.800	4.690	4.800	4.774	18,604,868
2025-09-04	4.660	4.720	4.660	4.710	4.685	11,868,717
2025-09-03	4.730	4.740	4.670	4.670	4.645	11,692,833
2025-09-02	4.760	4.770	4.710	4.730	4.705	12,680,220
2025-09-01	4.750	4.770	4.710	4.750	4.725	12,928,410
2025-08-29	4.780	4.800	4.740	4.750	4.725	14,073,098
2025-08-28	4.800	4.810	4.710	4.770	4.745	19,065,273
2025-08-27	4.860	4.880	4.780	4.790	4.765	21,834,611
2025-08-26	4.870	4.890	4.840	4.870	4.844	14,283,661
2025-08-25	4.880	4.910	4.850	4.870	4.844	23,927,000
2025-08-22	4.850	4.870	4.820	4.870	4.844	25,505,518
2025-08-21	4.790	4.980	4.780	4.890	4.864	41,299,972
2025-08-20	4.760	4.800	4.750	4.800	4.774	13,346,693
2025-08-19	4.790	4.790	4.740	4.760	4.735	13,567,421
2025-08-18	4.810	4.820	4.770	4.780	4.755	17,355,060
2025-08-15	4.720	4.800	4.710	4.790	4.765	17,322,235
2025-08-14	4.780	4.800	4.710	4.720	4.695	16,937,617
2025-08-13	4.790	4.800	4.770	4.780	4.755	13,021,154
2025-08-12	4.800	4.800	4.760	4.780	4.755	9,931,550
2025-08-11	4.800	4.810	4.760	4.790	4.765	10,970,652
2025-08-08	4.770	4.800	4.760	4.780	4.755	10,608,885
2025-08-07	4.790	4.810	4.750	4.780	4.755	12,946,142
2025-08-06	4.770	4.800	4.740	4.790	4.765	10,811,438
2025-08-05	4.780	4.780	4.740	4.770	4.745	9,968,357
2025-08-04	4.780	4.780	4.720	4.750	4.725	12,411,641
2025-08-01	4.780	4.820	4.760	4.780	4.755	13,260,770
2025-07-31	4.900	4.900	4.750	4.780	4.755	26,539,637
2025-07-30	4.960	4.980	4.890	4.910	4.884	15,351,030
2025-07-29	4.940	4.970	4.870	4.920	4.894	19,379,300
2025-07-28	5.000	5.040	4.890	4.950	4.924	26,292,061
2025-07-25	5.120	5.140	5.060	5.060	5.033	31,779,120

← NewerPage 5 of 21 · 1,218 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.