Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.120	12.290	11.810	11.830	10.248	10,391,700
2024-07-23	12.800	12.820	12.210	12.210	10.577	11,518,615
2024-07-22	12.720	13.020	12.640	12.810	11.097	6,299,837
2024-07-19	12.910	12.910	12.620	12.730	11.027	6,827,475
2024-07-18	12.860	13.030	12.760	12.970	11.235	5,610,077
2024-07-17	13.110	13.270	12.890	12.990	11.253	7,417,080
2024-07-16	13.020	13.050	12.810	13.040	11.296	9,295,226
2024-07-15	12.700	13.100	12.580	13.080	11.331	12,039,301
2024-07-12	12.780	12.830	12.450	12.730	11.027	13,981,255
2024-07-11	12.760	12.890	12.450	12.700	11.001	17,646,538
2024-07-10	13.110	13.140	12.470	12.820	11.105	22,010,700
2024-07-09	13.600	13.860	13.240	13.820	11.409	13,105,613
2024-07-08	13.850	13.950	13.590	13.750	11.351	11,121,039
2024-07-05	13.160	13.970	13.110	13.880	11.458	14,057,808
2024-07-04	13.220	13.540	13.140	13.210	10.905	9,329,353
2024-07-03	13.240	13.290	13.120	13.180	10.880	5,045,500
2024-07-02	13.390	13.570	13.150	13.190	10.888	6,403,312
2024-07-01	13.060	13.430	12.990	13.370	11.037	6,281,491
2024-06-28	13.170	13.270	13.020	13.060	10.781	6,373,066
2024-06-27	13.440	13.500	13.160	13.200	10.897	5,659,534
2024-06-26	13.370	13.600	13.020	13.520	11.161	11,508,252
2024-06-25	13.400	13.490	13.300	13.380	11.045	6,658,575
2024-06-24	13.640	13.640	13.300	13.360	11.029	10,982,643
2024-06-21	13.910	14.080	13.670	13.720	11.326	8,497,734
2024-06-20	14.090	14.140	13.850	13.920	11.491	7,494,095
2024-06-19	14.590	14.620	14.120	14.120	11.656	10,398,432
2024-06-18	14.800	14.860	14.500	14.570	12.028	8,624,744
2024-06-17	15.400	15.430	14.710	14.800	12.218	12,112,645
2024-06-14	15.780	15.820	15.410	15.480	12.779	6,950,658
2024-06-13	16.240	16.240	15.730	15.800	13.043	5,606,503
2024-06-12	16.090	16.350	16.020	16.260	13.423	5,590,387
2024-06-11	16.090	16.230	15.910	16.050	13.249	5,766,467
2024-06-07	16.450	16.520	16.180	16.250	13.415	5,043,856
2024-06-06	16.510	16.680	16.310	16.360	13.505	4,497,075
2024-06-05	16.860	16.960	16.430	16.510	13.629	5,221,383
2024-06-04	16.450	16.930	16.380	16.890	13.943	7,048,268
2024-06-03	16.730	16.830	16.270	16.400	13.538	6,875,875
2024-05-31	16.550	16.930	16.550	16.730	13.811	5,328,400
2024-05-30	16.780	16.860	16.430	16.530	13.646	7,606,396
2024-05-29	17.130	17.160	16.800	16.870	13.926	5,659,783
2024-05-28	17.120	17.290	16.970	17.140	14.149	5,999,888
2024-05-27	17.390	17.390	17.010	17.130	14.141	5,780,117
2024-05-24	17.270	17.570	17.170	17.260	14.248	4,871,991
2024-05-23	17.150	17.390	17.050	17.320	14.298	7,353,500
2024-05-22	17.090	17.600	17.000	17.310	14.290	10,838,000
2024-05-21	17.070	17.170	16.910	17.090	14.108	6,091,133
2024-05-20	17.050	17.350	16.950	17.180	14.182	12,540,902
2024-05-17	16.850	16.980	16.680	16.900	13.951	6,687,568
2024-05-16	17.080	17.130	16.770	16.830	13.893	8,008,500
2024-05-15	17.190	17.200	16.930	16.980	14.017	11,844,543
2024-05-14	16.950	17.330	16.680	17.200	14.199	17,050,375
2024-05-13	16.140	17.000	16.040	16.970	14.009	23,869,476
2024-05-10	16.140	16.310	15.980	16.150	13.332	12,954,951
2024-05-09	15.800	16.180	15.790	16.060	13.258	12,179,825
2024-05-08	16.090	16.090	15.770	15.850	13.084	8,996,325
2024-05-07	16.270	16.480	16.010	16.100	13.291	13,578,495
2024-05-06	16.010	16.360	15.780	16.310	13.464	16,727,266
2024-04-30	16.290	16.410	15.920	15.970	13.183	13,835,609
2024-04-29	16.060	16.310	15.650	16.290	13.448	22,045,478
2024-04-26	16.900	16.900	15.840	16.190	13.365	32,974,613

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.6500 CNY
2025-11-11	0.2500 CNY
2025-06-11	0.6500 CNY
2024-10-21	0.3000 CNY
2024-07-10	0.6500 CNY
2023-09-26	0.3000 CNY
2023-06-05	0.6000 CNY
2022-06-07	0.5000 CNY
2021-11-25	0.3000 CNY
2021-06-18	0.6000 CNY
2020-06-03	0.4500 CNY
2019-07-10	0.6500 CNY

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