Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.000	16.950	16.000	16.550	13.662	8,688,979
2023-10-26	15.900	16.170	15.880	16.090	13.282	2,921,600
2023-10-25	16.340	16.370	15.710	15.950	13.167	6,355,150
2023-10-24	16.210	16.430	15.980	16.250	13.415	4,447,365
2023-10-23	16.300	16.390	16.020	16.190	13.365	4,718,860
2023-10-20	16.420	16.590	16.230	16.400	13.538	3,128,002
2023-10-19	16.320	16.730	16.280	16.420	13.555	6,503,103
2023-10-18	16.780	16.860	16.260	16.320	13.472	6,443,884
2023-10-17	17.050	17.190	16.650	16.820	13.885	6,344,837
2023-10-16	16.910	17.420	16.880	17.120	14.133	4,160,056
2023-10-13	17.210	17.210	16.800	16.870	13.926	3,679,740
2023-10-12	17.190	17.380	17.060	17.290	14.273	3,357,075
2023-10-11	17.190	17.280	17.050	17.190	14.191	3,784,032
2023-10-10	17.280	17.370	16.960	17.180	14.182	4,731,113
2023-10-09	17.600	17.620	16.930	17.300	14.281	8,068,043
2023-09-28	17.750	17.860	17.330	17.700	14.612	5,571,077
2023-09-27	17.920	17.980	17.660	17.750	14.653	5,092,500
2023-09-26	17.820	18.040	17.800	17.870	14.752	4,812,993
2023-09-25	18.100	18.250	17.950	18.120	14.711	5,457,537
2023-09-22	17.990	18.200	17.830	18.100	14.694	4,733,527
2023-09-21	18.020	18.100	17.750	18.040	14.646	7,234,338
2023-09-20	18.200	18.300	17.820	18.020	14.629	3,535,871
2023-09-19	17.810	18.220	17.780	18.160	14.743	7,709,877
2023-09-18	17.880	17.990	17.530	17.960	14.581	9,402,706
2023-09-15	17.800	18.390	17.750	17.920	14.548	9,739,600
2023-09-14	17.610	17.850	17.500	17.770	14.426	4,157,350
2023-09-13	17.640	17.740	17.300	17.650	14.329	4,890,675
2023-09-12	17.360	17.800	17.300	17.710	14.378	7,763,821
2023-09-11	17.000	17.530	16.970	17.370	14.102	9,908,179
2023-09-08	16.640	17.130	16.630	17.010	13.809	4,352,696
2023-09-07	16.790	17.060	16.670	16.760	13.606	4,624,664
2023-09-06	16.810	16.950	16.640	16.730	13.582	4,649,256
2023-09-05	16.980	17.040	16.730	16.890	13.712	5,177,850
2023-09-04	17.110	17.160	16.870	17.050	13.842	8,500,235
2023-09-01	17.050	17.170	16.830	17.110	13.891	5,840,651
2023-08-31	16.900	17.140	16.780	17.000	13.801	7,894,550
2023-08-30	16.530	16.950	16.410	16.850	13.680	10,177,489
2023-08-29	15.530	16.580	15.480	16.530	13.420	13,622,640
2023-08-28	16.400	16.650	15.200	15.690	12.738	13,182,846
2023-08-25	16.050	16.070	15.560	15.690	12.738	4,398,608
2023-08-24	15.460	16.250	15.460	16.050	13.030	7,858,721
2023-08-23	15.510	15.690	15.340	15.450	12.543	2,784,711
2023-08-22	15.510	15.850	15.300	15.510	12.592	3,634,694
2023-08-21	15.810	15.870	15.530	15.550	12.624	2,913,679
2023-08-18	16.130	16.150	15.780	15.800	12.827	4,678,745
2023-08-17	16.100	16.170	15.950	16.130	13.095	3,612,062
2023-08-16	16.400	16.440	15.970	16.100	13.071	3,003,673
2023-08-15	16.000	16.550	15.920	16.300	13.233	6,965,449
2023-08-14	16.000	16.010	15.610	15.920	12.925	4,840,886
2023-08-11	16.350	16.400	16.010	16.020	13.006	4,698,500
2023-08-10	16.960	16.960	16.210	16.350	13.274	8,077,140
2023-08-09	16.970	17.260	16.840	16.960	13.769	11,654,121
2023-08-08	16.290	17.160	16.210	16.940	13.753	12,426,466
2023-08-07	16.070	16.330	15.860	16.300	13.233	6,904,229
2023-08-04	16.500	16.550	16.000	16.050	13.030	6,725,952
2023-08-03	16.420	16.530	16.350	16.410	13.322	2,599,443
2023-08-02	16.560	16.690	16.300	16.460	13.363	4,779,732
2023-08-01	16.730	16.800	16.440	16.590	13.468	4,853,796
2023-07-31	16.780	16.930	16.620	16.720	13.574	4,857,205
2023-07-28	16.300	16.780	16.240	16.700	13.558	4,837,223

← NewerPage 13 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.