Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.840	12.290	11.760	12.160	9.524	9,740,215
2022-11-01	11.140	12.040	11.100	11.890	9.312	12,171,812
2022-10-31	10.940	11.190	10.890	11.070	8.670	5,058,230
2022-10-28	11.400	11.480	10.960	11.050	8.654	8,128,752
2022-10-27	11.290	11.600	11.210	11.550	9.046	6,908,610
2022-10-26	10.910	11.270	10.900	11.190	8.764	4,495,112
2022-10-25	10.940	11.040	10.710	10.890	8.529	5,029,298
2022-10-24	11.290	11.370	10.910	10.960	8.584	5,874,491
2022-10-21	11.220	11.350	11.180	11.210	8.780	3,083,600
2022-10-20	11.330	11.440	11.180	11.220	8.787	4,578,622
2022-10-19	11.690	11.690	11.390	11.410	8.936	4,295,521
2022-10-18	11.780	11.800	11.640	11.670	9.140	4,163,054
2022-10-17	11.660	11.780	11.600	11.730	9.187	4,735,880
2022-10-14	11.460	11.710	11.460	11.690	9.156	5,068,613
2022-10-13	11.360	11.490	11.280	11.420	8.944	3,745,590
2022-10-12	11.170	11.420	11.060	11.420	8.944	4,105,717
2022-10-11	11.290	11.340	11.130	11.240	8.803	2,386,459
2022-10-10	11.600	11.640	11.130	11.210	8.780	4,674,688
2022-09-30	11.510	11.640	11.420	11.600	9.085	3,967,627
2022-09-29	11.690	11.850	11.410	11.530	9.030	5,236,683
2022-09-28	11.700	11.760	11.530	11.610	9.093	4,885,387
2022-09-27	11.340	11.640	11.260	11.610	9.093	5,512,584
2022-09-26	11.490	11.590	11.270	11.350	8.889	4,659,925
2022-09-23	11.540	11.680	11.430	11.530	9.030	3,958,586
2022-09-22	11.600	11.770	11.530	11.570	9.062	4,336,296
2022-09-21	11.670	11.720	11.400	11.650	9.124	3,487,525
2022-09-20	11.610	11.700	11.530	11.670	9.140	3,359,161
2022-09-19	11.670	11.700	11.360	11.510	9.015	5,454,936
2022-09-16	11.970	12.020	11.650	11.660	9.132	5,817,597
2022-09-15	12.180	12.220	11.850	12.010	9.406	6,593,493
2022-09-14	12.000	12.150	11.890	12.140	9.508	3,902,380
2022-09-13	12.180	12.330	12.100	12.130	9.500	7,166,900
2022-09-09	12.000	12.120	11.930	12.100	9.477	5,206,392
2022-09-08	11.900	12.100	11.860	12.030	9.422	7,336,472
2022-09-07	12.320	12.320	11.820	11.880	9.304	15,230,577
2022-09-06	12.400	12.400	12.280	12.370	9.688	5,109,439
2022-09-05	12.410	12.460	12.170	12.300	9.633	6,444,376
2022-09-02	12.490	12.620	12.310	12.440	9.743	7,276,499
2022-09-01	12.750	12.850	12.400	12.450	9.751	7,572,350
2022-08-31	13.150	13.150	12.700	12.750	9.986	7,933,825
2022-08-30	13.130	13.170	12.980	13.150	10.299	5,676,800
2022-08-29	13.030	13.230	13.000	13.080	10.244	3,541,950
2022-08-26	13.210	13.310	13.090	13.180	10.322	2,718,217
2022-08-25	13.070	13.180	12.930	13.110	10.268	3,284,904
2022-08-24	13.370	13.440	13.040	13.090	10.252	3,593,550
2022-08-23	13.460	13.460	13.290	13.360	10.463	2,765,813
2022-08-22	13.080	13.580	12.910	13.490	10.565	5,750,314
2022-08-19	13.350	13.440	13.030	13.120	10.275	6,596,210
2022-08-18	13.500	13.500	13.290	13.380	10.479	2,274,975
2022-08-17	13.470	13.550	13.350	13.500	10.573	3,274,704
2022-08-16	13.530	13.620	13.360	13.470	10.550	2,897,692
2022-08-15	13.620	13.690	13.360	13.580	10.636	3,839,558
2022-08-12	13.430	13.650	13.350	13.620	10.667	3,971,830
2022-08-11	13.340	13.580	13.290	13.460	10.542	3,969,793
2022-08-10	13.300	13.470	13.250	13.340	10.448	3,901,299
2022-08-09	13.300	13.460	13.130	13.310	10.424	4,073,825
2022-08-08	13.210	13.340	13.030	13.300	10.416	4,556,430
2022-08-05	13.040	13.260	12.940	13.260	10.385	5,176,782
2022-08-04	12.580	13.300	12.580	13.030	10.205	7,626,255
2022-08-03	13.000	13.320	12.530	12.580	9.853	11,270,903

← NewerPage 17 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.