Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.730	16.950	16.150	16.260	13.423	6,161,558
2024-01-19	16.880	17.220	16.710	16.840	13.902	6,312,403
2024-01-18	16.990	17.190	16.480	16.810	13.877	8,476,760
2024-01-17	16.730	17.250	16.680	16.970	14.009	8,055,693
2024-01-16	16.780	16.920	16.500	16.780	13.852	6,691,814
2024-01-15	16.220	16.880	16.200	16.830	13.893	10,614,445
2024-01-12	15.830	16.620	15.830	16.230	13.398	10,412,371
2024-01-11	15.730	15.880	15.490	15.520	12.812	4,309,731
2024-01-10	15.500	15.790	15.410	15.730	12.985	5,017,686
2024-01-09	15.290	15.730	15.100	15.520	12.812	4,993,058
2024-01-08	15.580	15.580	15.230	15.230	12.573	4,758,506
2024-01-05	15.370	15.880	15.370	15.590	12.870	7,611,095
2024-01-04	15.170	15.440	15.090	15.380	12.696	6,641,563
2024-01-03	15.080	15.330	14.900	15.210	12.556	5,761,076
2024-01-02	15.190	15.210	15.020	15.100	12.465	7,063,701
2023-12-29	15.150	15.260	14.950	15.180	12.531	7,930,807
2023-12-28	15.150	15.490	15.100	15.250	12.589	8,649,787
2023-12-27	15.610	15.610	15.120	15.360	12.680	5,851,679
2023-12-26	15.430	15.720	15.300	15.650	12.919	4,048,160
2023-12-25	15.210	15.490	15.160	15.400	12.713	3,312,515
2023-12-22	15.360	15.400	15.170	15.270	12.606	2,751,197
2023-12-21	15.250	15.420	15.100	15.370	12.688	2,610,500
2023-12-20	15.360	15.420	15.260	15.270	12.606	2,166,000
2023-12-19	15.300	15.390	15.200	15.360	12.680	2,628,654
2023-12-18	15.430	15.490	15.250	15.300	12.630	2,816,568
2023-12-15	15.330	15.660	15.300	15.420	12.729	4,225,865
2023-12-14	15.500	15.680	15.300	15.350	12.672	4,822,582
2023-12-13	15.650	15.750	15.380	15.430	12.738	3,704,104
2023-12-12	15.390	15.710	15.240	15.650	12.919	4,586,772
2023-12-11	15.100	15.380	15.020	15.380	12.696	5,329,318
2023-12-08	15.460	15.540	15.080	15.160	12.515	6,266,023
2023-12-07	15.540	15.580	15.380	15.530	12.820	2,874,666
2023-12-06	15.370	15.620	15.270	15.540	12.828	3,538,086
2023-12-05	15.630	15.660	15.400	15.440	12.746	3,960,725
2023-12-04	15.670	16.030	15.640	15.730	12.985	8,704,705
2023-12-01	15.250	15.540	15.150	15.520	12.812	5,931,666
2023-11-30	15.190	15.360	15.150	15.260	12.597	3,635,559
2023-11-29	15.200	15.480	15.200	15.290	12.622	6,235,367
2023-11-28	15.050	15.210	14.900	15.140	12.498	5,155,570
2023-11-27	15.140	15.170	14.870	15.110	12.473	5,414,738
2023-11-24	15.050	15.220	14.950	15.130	12.490	4,248,574
2023-11-23	14.890	15.100	14.810	15.060	12.432	3,815,035
2023-11-22	14.900	14.990	14.830	14.920	12.317	3,670,300
2023-11-21	14.900	15.070	14.870	14.950	12.341	4,513,500
2023-11-20	14.990	15.100	14.780	14.910	12.308	5,744,300
2023-11-17	14.810	15.070	14.740	14.990	12.374	6,761,931
2023-11-16	14.790	14.870	14.680	14.820	12.234	4,575,474
2023-11-15	14.580	14.840	14.540	14.820	12.234	9,775,548
2023-11-14	14.570	14.580	14.380	14.510	11.978	4,056,825
2023-11-13	14.350	14.550	14.150	14.540	12.003	8,039,652
2023-11-10	14.410	14.430	14.280	14.300	11.805	4,608,390
2023-11-09	14.570	14.580	14.390	14.480	11.953	6,967,439
2023-11-08	14.640	14.660	14.450	14.580	12.036	8,237,720
2023-11-07	14.840	14.880	14.570	14.640	12.085	9,962,730
2023-11-06	14.980	15.050	14.730	14.830	12.242	10,137,079
2023-11-03	14.940	15.170	14.810	14.940	12.333	9,713,435
2023-11-02	14.650	14.940	14.520	14.770	12.193	7,569,759
2023-11-01	14.600	14.820	14.480	14.770	12.193	11,624,132
2023-10-31	15.050	15.320	14.610	14.760	12.185	17,002,730
2023-10-30	16.410	16.500	14.900	15.020	12.399	26,242,855

← NewerPage 12 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.