Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.520	15.640	15.260	15.320	11.998	7,515,120
2023-02-01	15.450	15.660	15.200	15.530	12.163	8,648,342
2023-01-31	15.930	16.120	15.300	15.440	12.092	9,587,363
2023-01-30	16.150	16.400	15.750	15.950	12.492	14,552,128
2023-01-20	15.640	15.820	15.480	15.680	12.280	6,512,435
2023-01-19	15.240	15.970	15.030	15.600	12.218	11,711,571
2023-01-18	15.360	15.480	15.010	15.270	11.959	6,617,100
2023-01-17	15.570	15.690	15.230	15.350	12.022	6,581,720
2023-01-16	15.710	16.000	15.510	15.580	12.202	9,221,961
2023-01-13	15.390	15.720	15.300	15.690	12.288	6,257,674
2023-01-12	15.600	15.630	15.090	15.360	12.030	8,845,825
2023-01-11	15.800	16.460	15.460	15.600	12.218	10,440,896
2023-01-10	15.870	16.190	15.700	15.870	12.429	12,431,649
2023-01-09	14.990	15.930	14.960	15.840	12.406	19,714,440
2023-01-06	15.050	15.200	14.770	15.000	11.748	7,484,277
2023-01-05	14.750	15.830	14.700	15.280	11.967	14,821,970
2023-01-04	14.350	15.060	14.150	14.780	11.576	12,367,598
2023-01-03	14.030	14.470	13.970	14.370	11.254	7,585,141
2022-12-30	14.090	14.110	13.850	14.030	10.988	4,499,644
2022-12-29	14.000	14.190	13.780	14.030	10.988	4,705,228
2022-12-28	14.300	14.340	14.030	14.080	11.027	4,039,177
2022-12-27	14.030	14.460	13.950	14.260	11.168	5,967,715
2022-12-26	14.170	14.440	13.900	13.930	10.910	5,132,972
2022-12-23	14.500	14.580	14.100	14.200	11.121	5,641,638
2022-12-22	13.990	14.800	13.800	14.590	11.427	11,243,803
2022-12-21	13.820	14.080	13.600	13.920	10.902	5,708,237
2022-12-20	13.830	13.870	13.580	13.700	10.730	4,522,145
2022-12-19	14.200	14.200	13.820	13.880	10.871	4,038,990
2022-12-16	14.050	14.190	13.850	14.090	11.035	4,246,285
2022-12-15	14.180	14.440	14.020	14.070	11.019	4,083,796
2022-12-14	14.100	14.340	14.000	14.210	11.129	5,497,739
2022-12-13	13.930	14.280	13.820	14.110	11.051	5,347,875
2022-12-12	14.130	14.130	13.800	13.890	10.879	6,678,415
2022-12-09	14.320	14.320	13.960	14.140	11.074	6,496,917
2022-12-08	14.090	14.360	14.000	14.320	11.215	9,568,565
2022-12-07	14.010	14.260	13.970	14.090	11.035	7,588,101
2022-12-06	13.900	14.300	13.800	14.000	10.965	7,494,834
2022-12-05	13.640	14.050	13.630	13.910	10.894	8,908,906
2022-12-02	13.690	13.800	13.440	13.530	10.597	4,099,421
2022-12-01	13.600	14.000	13.500	13.680	10.714	12,097,715
2022-11-30	13.310	13.440	13.160	13.210	10.346	4,281,700
2022-11-29	12.590	13.480	12.590	13.340	10.448	10,512,508
2022-11-28	12.360	12.590	12.280	12.580	9.853	4,290,178
2022-11-25	12.520	12.620	12.390	12.550	9.829	4,681,015
2022-11-24	12.550	12.760	12.480	12.570	9.845	3,143,610
2022-11-23	12.610	12.660	12.430	12.490	9.782	2,811,895
2022-11-22	12.770	12.790	12.510	12.600	9.868	3,042,344
2022-11-21	12.800	12.860	12.460	12.750	9.986	4,986,444
2022-11-18	13.060	13.090	12.960	13.000	10.181	4,112,544
2022-11-17	12.970	13.090	12.900	13.080	10.244	4,400,075
2022-11-16	12.900	13.160	12.770	12.990	10.174	6,731,985
2022-11-15	12.870	13.120	12.720	12.890	10.095	10,123,564
2022-11-14	12.650	13.340	12.650	12.910	10.111	11,639,600
2022-11-11	12.500	13.000	12.420	12.680	9.931	15,229,239
2022-11-10	12.420	12.550	11.850	12.190	9.547	14,058,424
2022-11-09	12.350	12.910	12.300	12.520	9.806	8,378,247
2022-11-08	12.400	12.410	12.200	12.300	9.633	5,067,300
2022-11-07	12.130	12.400	12.050	12.360	9.680	6,928,908
2022-11-04	11.900	12.250	11.870	12.100	9.477	7,126,722
2022-11-03	12.000	12.110	11.850	11.860	9.289	4,758,967

← NewerPage 16 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.