Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	17.700	17.710	17.380	17.470	14.422	5,670,307
2024-04-24	17.340	17.890	17.280	17.790	14.686	6,454,200
2024-04-23	17.350	17.480	16.950	17.260	14.248	7,460,085
2024-04-22	18.090	18.170	17.500	17.560	14.496	9,742,902
2024-04-19	17.830	18.330	17.720	18.120	14.958	9,036,250
2024-04-18	17.800	17.950	17.440	17.860	14.744	9,987,827
2024-04-17	17.990	18.140	17.780	17.840	14.727	8,714,674
2024-04-16	18.590	18.890	17.820	17.840	14.727	10,391,575
2024-04-15	18.410	18.770	18.010	18.590	15.346	11,524,000
2024-04-12	18.490	19.050	18.350	18.840	15.553	8,052,040
2024-04-11	18.310	18.830	18.100	18.270	15.082	9,558,087
2024-04-10	18.400	18.700	18.140	18.420	15.206	7,579,384
2024-04-09	18.700	18.750	17.980	18.530	15.297	10,972,903
2024-04-08	19.210	19.700	18.800	18.850	15.561	11,303,431
2024-04-03	19.010	19.450	18.970	19.380	15.998	8,244,195
2024-04-02	19.010	19.020	18.760	18.860	15.569	3,064,899
2024-04-01	19.300	19.400	18.910	19.100	15.767	6,391,724
2024-03-29	18.590	19.410	18.540	19.230	15.875	6,605,156
2024-03-28	18.400	18.690	18.260	18.440	15.222	5,649,260
2024-03-27	17.890	18.780	17.880	18.400	15.189	10,435,610
2024-03-26	18.070	18.290	17.850	17.920	14.793	5,533,570
2024-03-25	18.180	18.400	18.000	18.060	14.909	4,701,957
2024-03-22	18.420	18.490	18.200	18.310	15.115	4,277,581
2024-03-21	18.970	19.000	18.320	18.470	15.247	6,562,165
2024-03-20	18.800	18.890	18.510	18.580	15.338	5,668,951
2024-03-19	19.250	19.390	18.780	18.890	15.594	8,310,887
2024-03-18	19.580	19.670	19.090	19.320	15.949	8,746,376
2024-03-15	19.250	19.760	18.950	19.640	16.213	5,844,854
2024-03-14	19.180	19.490	19.130	19.320	15.949	5,520,310
2024-03-13	19.370	19.380	18.890	19.190	15.842	4,760,041
2024-03-12	19.370	19.700	19.150	19.390	16.007	5,242,575
2024-03-11	19.770	19.890	18.950	19.430	16.040	8,452,782
2024-03-08	19.940	20.190	19.500	19.800	16.345	8,045,992
2024-03-07	19.700	20.340	19.580	20.190	16.667	9,259,412
2024-03-06	19.190	19.900	18.830	19.570	16.155	9,038,724
2024-03-05	18.940	19.320	18.730	19.190	15.842	10,049,229
2024-03-04	18.260	18.800	18.200	18.760	15.487	7,735,776
2024-03-01	18.510	18.530	18.110	18.190	15.016	7,156,247
2024-02-29	17.950	18.530	17.870	18.500	15.272	6,726,321
2024-02-28	17.810	18.520	17.700	18.140	14.975	11,149,015
2024-02-27	17.760	18.100	17.630	17.910	14.785	5,465,822
2024-02-26	17.960	18.100	17.500	17.840	14.727	8,343,677
2024-02-23	17.800	18.100	17.470	18.050	14.900	8,322,453
2024-02-22	17.880	18.130	17.570	17.790	14.686	7,390,770
2024-02-21	18.030	18.600	17.920	18.000	14.859	6,415,373
2024-02-20	18.170	18.480	18.000	18.190	15.016	6,090,357
2024-02-19	17.900	18.500	17.450	18.400	15.189	12,921,832
2024-02-08	18.500	19.340	17.350	17.750	14.653	15,926,441
2024-02-07	17.550	18.470	17.420	18.470	15.247	13,886,752
2024-02-06	16.300	17.680	16.180	17.550	14.488	12,184,498
2024-02-05	15.630	16.680	15.230	16.400	13.538	10,241,913
2024-02-02	16.020	16.240	15.360	15.780	13.027	5,091,557
2024-02-01	16.050	16.170	15.870	16.010	13.216	4,688,459
2024-01-31	15.900	16.360	15.900	16.110	13.299	5,013,919
2024-01-30	16.610	16.750	16.080	16.150	13.332	5,629,441
2024-01-29	16.350	17.000	16.350	16.770	13.844	9,273,050
2024-01-26	16.570	16.790	16.410	16.490	13.613	4,199,253
2024-01-25	16.640	16.790	16.500	16.670	13.761	6,599,142
2024-01-24	16.330	16.790	16.180	16.630	13.728	6,012,300
2024-01-23	16.280	16.470	15.920	16.280	13.439	6,247,114

← NewerPage 11 of 21 · 1,216 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.