CSG Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.710 | 5.800 | 5.550 | 5.580 | 5.474 | 34,848,501 |
| 2024-10-28 | 5.650 | 5.730 | 5.590 | 5.720 | 5.611 | 37,549,945 |
| 2024-10-25 | 5.400 | 5.730 | 5.390 | 5.650 | 5.543 | 60,135,672 |
| 2024-10-24 | 5.500 | 5.500 | 5.360 | 5.410 | 5.307 | 22,610,991 |
| 2024-10-23 | 5.370 | 5.520 | 5.350 | 5.470 | 5.366 | 37,994,229 |
| 2024-10-22 | 5.330 | 5.370 | 5.280 | 5.370 | 5.268 | 25,152,045 |
| 2024-10-21 | 5.360 | 5.400 | 5.290 | 5.310 | 5.209 | 31,468,688 |
| 2024-10-18 | 5.260 | 5.450 | 5.200 | 5.370 | 5.268 | 30,859,782 |
| 2024-10-17 | 5.440 | 5.450 | 5.260 | 5.260 | 5.160 | 22,669,327 |
| 2024-10-16 | 5.300 | 5.440 | 5.280 | 5.400 | 5.297 | 24,594,844 |
| 2024-10-15 | 5.430 | 5.440 | 5.320 | 5.330 | 5.229 | 20,824,844 |
| 2024-10-14 | 5.370 | 5.440 | 5.280 | 5.420 | 5.317 | 24,704,676 |
| 2024-10-11 | 5.530 | 5.530 | 5.280 | 5.330 | 5.229 | 26,111,876 |
| 2024-10-10 | 5.480 | 5.660 | 5.430 | 5.520 | 5.415 | 33,902,442 |
| 2024-10-09 | 5.870 | 5.870 | 5.490 | 5.490 | 5.386 | 50,010,465 |
| 2024-10-08 | 6.300 | 6.350 | 5.780 | 5.950 | 5.837 | 91,293,605 |
| 2024-09-30 | 5.560 | 5.830 | 5.500 | 5.780 | 5.670 | 70,806,344 |
| 2024-09-27 | 5.300 | 5.420 | 5.250 | 5.380 | 5.278 | 34,810,190 |
| 2024-09-26 | 5.050 | 5.240 | 5.040 | 5.230 | 5.131 | 18,948,608 |
| 2024-09-25 | 5.080 | 5.180 | 5.060 | 5.070 | 4.974 | 19,139,493 |
| 2024-09-24 | 4.890 | 5.050 | 4.890 | 5.050 | 4.954 | 16,839,096 |
| 2024-09-23 | 4.870 | 4.920 | 4.850 | 4.850 | 4.758 | 6,997,148 |
| 2024-09-20 | 4.960 | 4.960 | 4.860 | 4.890 | 4.797 | 9,936,879 |
| 2024-09-19 | 5.000 | 5.060 | 4.940 | 4.970 | 4.876 | 10,354,897 |
| 2024-09-18 | 4.930 | 4.980 | 4.880 | 4.970 | 4.876 | 10,531,740 |
| 2024-09-13 | 4.860 | 5.010 | 4.830 | 4.930 | 4.836 | 24,410,804 |
| 2024-09-12 | 4.810 | 4.930 | 4.790 | 4.880 | 4.787 | 14,659,352 |
| 2024-09-11 | 4.700 | 4.830 | 4.660 | 4.810 | 4.719 | 14,158,134 |
| 2024-09-10 | 4.800 | 4.820 | 4.640 | 4.700 | 4.611 | 12,167,994 |
| 2024-09-09 | 4.880 | 4.880 | 4.790 | 4.800 | 4.709 | 8,117,506 |
| 2024-09-06 | 4.960 | 4.990 | 4.870 | 4.880 | 4.787 | 9,101,600 |
| 2024-09-05 | 4.930 | 4.990 | 4.930 | 4.980 | 4.885 | 5,664,528 |
| 2024-09-04 | 5.010 | 5.050 | 4.940 | 4.950 | 4.856 | 8,607,394 |
| 2024-09-03 | 4.980 | 5.070 | 4.970 | 5.040 | 4.944 | 9,235,990 |
| 2024-09-02 | 5.080 | 5.100 | 5.000 | 5.000 | 4.905 | 13,959,735 |
| 2024-08-30 | 5.080 | 5.230 | 5.010 | 5.090 | 4.993 | 18,758,760 |
| 2024-08-29 | 5.020 | 5.090 | 5.020 | 5.070 | 4.974 | 8,372,069 |
| 2024-08-28 | 5.030 | 5.060 | 5.000 | 5.030 | 4.934 | 6,151,241 |
| 2024-08-27 | 5.050 | 5.060 | 4.990 | 5.050 | 4.954 | 7,315,844 |
| 2024-08-26 | 5.010 | 5.090 | 5.000 | 5.030 | 4.934 | 8,836,787 |
| 2024-08-23 | 4.980 | 5.050 | 4.960 | 5.010 | 4.915 | 8,546,450 |
| 2024-08-22 | 5.040 | 5.060 | 4.980 | 4.990 | 4.895 | 6,857,995 |
| 2024-08-21 | 5.060 | 5.070 | 5.010 | 5.050 | 4.954 | 5,071,368 |
| 2024-08-20 | 5.130 | 5.150 | 5.030 | 5.060 | 4.964 | 8,389,024 |
| 2024-08-19 | 5.120 | 5.170 | 5.110 | 5.130 | 5.033 | 7,345,192 |
| 2024-08-16 | 5.180 | 5.200 | 5.110 | 5.110 | 5.013 | 6,812,448 |
| 2024-08-15 | 5.120 | 5.210 | 5.100 | 5.170 | 5.072 | 10,042,591 |
| 2024-08-14 | 5.180 | 5.200 | 5.120 | 5.130 | 5.033 | 6,717,142 |
| 2024-08-13 | 5.130 | 5.180 | 5.110 | 5.170 | 5.072 | 8,368,091 |
| 2024-08-12 | 5.150 | 5.170 | 5.100 | 5.120 | 5.023 | 7,024,372 |
| 2024-08-09 | 5.120 | 5.180 | 5.120 | 5.150 | 5.052 | 10,444,312 |
| 2024-08-08 | 5.070 | 5.130 | 5.040 | 5.120 | 5.023 | 8,586,790 |
| 2024-08-07 | 5.030 | 5.100 | 4.990 | 5.080 | 4.983 | 11,902,651 |
| 2024-08-06 | 4.990 | 5.050 | 4.960 | 5.030 | 4.934 | 9,875,828 |
| 2024-08-05 | 4.970 | 5.050 | 4.940 | 4.950 | 4.856 | 9,449,978 |
| 2024-08-02 | 4.990 | 5.050 | 4.980 | 4.990 | 4.895 | 7,604,162 |
| 2024-08-01 | 5.040 | 5.070 | 4.990 | 5.020 | 4.925 | 8,021,673 |
| 2024-07-31 | 4.920 | 5.040 | 4.920 | 5.040 | 4.944 | 13,767,242 |
| 2024-07-30 | 4.900 | 4.930 | 4.860 | 4.930 | 4.836 | 7,037,724 |
| 2024-07-29 | 4.950 | 4.970 | 4.900 | 4.910 | 4.817 | 5,303,437 |
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.