Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.300	16.520	16.260	16.320	13.249	4,211,610
2023-07-26	16.390	16.530	16.300	16.360	13.282	2,981,583
2023-07-25	16.320	16.600	16.280	16.380	13.298	4,602,810
2023-07-24	16.310	16.360	16.120	16.230	13.176	1,826,895
2023-07-21	16.230	16.360	16.100	16.240	13.184	2,963,860
2023-07-20	16.670	16.760	16.190	16.230	13.176	6,676,403
2023-07-19	16.370	16.750	16.360	16.740	13.590	3,430,226
2023-07-18	16.700	16.700	16.280	16.390	13.306	4,304,907
2023-07-17	16.660	16.840	16.570	16.630	13.501	2,409,200
2023-07-14	16.900	16.940	16.360	16.700	13.558	5,625,085
2023-07-13	16.900	17.130	16.650	16.810	13.647	4,645,350
2023-07-12	17.150	17.260	16.850	16.940	13.753	4,897,924
2023-07-11	16.850	17.190	16.700	17.140	13.915	3,942,415
2023-07-10	16.850	16.980	16.500	16.850	13.680	4,394,892
2023-07-07	16.600	16.830	16.510	16.690	13.550	4,615,099
2023-07-06	17.130	17.170	16.580	16.640	13.509	6,589,315
2023-07-05	17.350	17.490	17.120	17.150	13.923	3,476,518
2023-07-04	17.540	17.600	17.080	17.340	14.077	6,485,596
2023-07-03	17.800	17.930	17.280	17.580	14.272	5,909,594
2023-06-30	18.220	18.300	17.770	17.780	14.435	4,203,630
2023-06-29	18.200	18.310	17.650	18.210	14.784	6,947,379
2023-06-28	17.500	18.310	17.400	18.050	14.654	9,207,933
2023-06-27	16.580	17.570	16.510	17.500	14.207	8,608,855
2023-06-26	16.700	16.830	16.500	16.650	13.517	4,877,361
2023-06-21	17.300	17.490	16.730	16.810	13.647	6,791,427
2023-06-20	17.180	17.880	17.050	17.280	14.029	8,744,175
2023-06-19	17.450	17.450	17.110	17.230	13.988	4,817,966
2023-06-16	17.280	17.480	17.230	17.240	13.996	4,573,862
2023-06-15	17.350	17.410	17.150	17.250	14.004	5,460,957
2023-06-14	17.070	17.550	16.970	17.360	14.094	6,939,008
2023-06-13	17.420	17.580	16.950	17.120	13.899	6,672,481
2023-06-12	16.620	17.500	16.490	17.340	14.077	9,353,156
2023-06-09	16.220	16.700	16.220	16.620	13.493	6,949,970
2023-06-08	16.450	16.550	16.200	16.270	13.209	3,188,216
2023-06-07	16.250	16.590	16.100	16.450	13.355	5,990,512
2023-06-06	16.340	16.520	16.100	16.250	13.192	6,584,953
2023-06-05	16.500	16.540	16.050	16.280	13.217	6,629,179
2023-06-02	17.070	17.290	16.710	17.000	13.314	5,558,650
2023-06-01	17.100	17.340	16.810	16.990	13.306	9,619,187
2023-05-31	17.110	17.200	16.750	16.890	13.228	8,556,082
2023-05-30	17.290	17.560	16.900	17.150	13.432	11,991,975
2023-05-29	16.950	17.400	16.860	17.300	13.549	7,676,592
2023-05-26	16.890	17.100	16.400	16.940	13.267	5,393,199
2023-05-25	17.390	17.430	16.810	17.000	13.314	8,888,951
2023-05-24	17.200	17.950	16.980	17.570	13.761	11,611,965
2023-05-23	17.230	17.740	17.150	17.200	13.471	7,636,183
2023-05-22	16.550	17.420	16.550	17.400	13.628	11,740,328
2023-05-19	16.790	16.830	16.430	16.500	12.923	4,057,785
2023-05-18	16.610	17.000	16.580	16.720	13.095	5,881,500
2023-05-17	16.730	16.840	16.350	16.480	12.907	6,447,661
2023-05-16	16.760	17.100	16.670	16.780	13.142	7,733,790
2023-05-15	16.950	17.170	16.410	16.690	13.071	6,601,154
2023-05-12	16.880	17.240	16.690	16.950	13.275	6,627,270
2023-05-11	16.860	17.060	16.680	16.900	13.236	7,038,895
2023-05-10	16.960	17.200	16.800	16.860	13.205	6,967,200
2023-05-09	17.800	17.800	16.900	16.990	13.306	10,014,426
2023-05-08	17.850	18.150	17.580	17.630	13.808	9,759,975
2023-05-05	18.270	18.350	17.400	17.870	13.996	15,881,582
2023-05-04	17.510	18.580	17.510	18.050	14.137	33,507,679
2023-04-28	16.120	17.100	16.120	16.920	13.252	16,292,829

← NewerPage 14 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.