Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.120	17.100	16.120	16.920	13.252	16,292,829
2023-04-27	15.010	16.250	15.000	16.130	12.633	14,329,771
2023-04-26	15.450	15.450	14.880	15.040	11.779	10,422,558
2023-04-25	15.650	15.880	15.080	15.380	12.045	4,601,225
2023-04-24	15.960	16.170	15.420	15.500	12.139	5,488,675
2023-04-21	16.450	16.640	15.850	15.900	12.453	6,682,866
2023-04-20	16.120	16.560	16.030	16.410	12.852	5,919,925
2023-04-19	16.340	16.610	16.070	16.120	12.625	6,708,089
2023-04-18	15.590	16.460	15.350	16.250	12.727	10,037,213
2023-04-17	15.700	15.730	15.400	15.480	12.124	7,999,768
2023-04-14	16.090	16.230	15.780	15.820	12.390	4,197,450
2023-04-13	16.180	16.290	15.780	15.970	12.508	4,141,612
2023-04-12	16.200	16.580	15.980	16.180	12.672	6,843,250
2023-04-11	15.920	16.300	15.900	16.210	12.696	5,135,224
2023-04-10	16.070	16.590	15.910	16.000	12.531	8,082,562
2023-04-07	15.030	16.210	14.980	16.090	12.602	13,081,987
2023-04-06	15.110	15.320	14.920	15.030	11.771	4,801,385
2023-04-04	15.760	15.760	14.620	15.110	11.834	13,247,258
2023-04-03	15.840	15.900	15.620	15.660	12.265	4,046,088
2023-03-31	15.520	15.970	15.520	15.840	12.406	4,070,030
2023-03-30	15.450	15.680	15.350	15.580	12.202	4,835,456
2023-03-29	15.380	15.630	15.260	15.450	12.100	3,940,775
2023-03-28	15.210	15.500	15.140	15.380	12.045	4,959,195
2023-03-27	15.580	15.580	15.100	15.150	11.865	8,151,366
2023-03-24	15.820	16.000	15.610	15.620	12.233	4,131,066
2023-03-23	16.160	16.210	15.700	15.790	12.367	4,168,918
2023-03-22	16.210	16.520	16.090	16.100	12.609	5,185,794
2023-03-21	15.740	16.260	15.500	16.230	12.711	6,102,240
2023-03-20	15.800	16.140	15.620	15.770	12.351	5,495,691
2023-03-17	15.940	16.300	15.600	15.810	12.382	6,799,133
2023-03-16	15.650	16.060	15.610	15.880	12.437	4,642,766
2023-03-15	15.800	15.950	15.620	15.820	12.390	3,724,293
2023-03-14	16.480	16.900	15.600	15.650	12.257	9,908,344
2023-03-13	15.890	16.610	15.890	16.550	12.962	7,970,202
2023-03-10	15.830	16.000	15.500	15.890	12.445	12,373,477
2023-03-09	16.230	16.270	15.900	15.950	12.492	5,371,557
2023-03-08	16.290	16.400	16.100	16.270	12.743	6,937,970
2023-03-07	16.600	16.750	16.280	16.300	12.766	5,007,192
2023-03-06	16.430	16.870	16.260	16.530	12.946	6,536,644
2023-03-03	16.600	16.700	16.410	16.450	12.883	4,674,506
2023-03-02	16.800	16.840	16.520	16.620	13.017	5,416,850
2023-03-01	16.320	16.970	16.190	16.880	13.220	14,220,343
2023-02-28	16.130	16.380	16.010	16.290	12.758	9,196,370
2023-02-27	16.000	16.310	15.800	16.120	12.625	8,200,825
2023-02-24	16.320	16.390	15.900	15.980	12.515	9,847,012
2023-02-23	15.660	16.450	15.640	16.300	12.766	16,896,356
2023-02-22	15.450	15.780	15.390	15.640	12.249	5,865,228
2023-02-21	15.490	15.770	15.310	15.600	12.218	7,172,643
2023-02-20	15.260	15.540	15.100	15.450	12.100	6,893,425
2023-02-17	15.540	15.660	15.170	15.230	11.928	7,993,774
2023-02-16	15.580	16.000	15.350	15.540	12.171	7,445,383
2023-02-15	15.500	15.750	15.260	15.690	12.288	7,721,679
2023-02-14	15.690	15.760	15.400	15.560	12.186	5,713,175
2023-02-13	15.120	15.740	15.050	15.590	12.210	11,250,049
2023-02-10	14.850	15.240	14.680	15.040	11.779	6,336,315
2023-02-09	14.660	15.020	14.510	14.850	11.630	8,135,229
2023-02-08	14.800	14.900	14.530	14.660	11.482	5,030,389
2023-02-07	14.600	14.950	14.300	14.880	11.654	10,291,704
2023-02-06	14.600	14.640	14.120	14.430	11.301	11,489,877
2023-02-03	15.210	15.300	14.650	14.760	11.560	12,021,348

← NewerPage 15 of 21 · 1,217 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.