Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.470	13.470	12.860	13.000	10.181	8,850,994
2022-08-01	13.870	13.900	13.270	13.470	10.550	7,302,330
2022-07-29	14.120	14.160	13.680	13.850	10.847	7,244,102
2022-07-28	14.350	14.460	14.050	14.160	11.090	5,814,122
2022-07-27	14.250	14.340	14.070	14.290	11.192	3,224,368
2022-07-26	14.080	14.270	13.960	14.260	11.168	3,691,322
2022-07-25	13.950	14.040	13.840	13.990	10.957	3,109,066
2022-07-22	14.210	14.270	13.810	14.000	10.965	4,262,262
2022-07-21	14.390	14.390	14.170	14.170	11.098	2,699,100
2022-07-20	14.280	14.480	14.160	14.380	11.262	4,730,572
2022-07-19	13.990	14.300	13.910	14.190	11.113	5,648,748
2022-07-18	13.940	14.120	13.840	13.980	10.949	4,406,375
2022-07-15	14.010	14.320	13.870	13.910	10.894	5,105,575
2022-07-14	13.980	14.200	13.860	14.040	10.996	3,688,600
2022-07-13	14.000	14.140	13.860	14.030	10.988	3,058,169
2022-07-12	14.110	14.290	13.910	13.950	10.926	5,135,428
2022-07-11	14.500	14.500	13.880	14.040	10.996	6,790,574
2022-07-08	14.580	14.740	14.200	14.330	11.223	7,362,875
2022-07-07	14.850	14.870	14.540	14.580	11.419	4,387,401
2022-07-06	14.810	15.150	14.620	14.790	11.583	4,676,402
2022-07-05	15.360	15.440	14.740	14.940	11.701	10,325,663
2022-07-04	15.410	15.570	15.180	15.330	12.006	5,579,963
2022-07-01	15.500	15.690	15.110	15.540	12.171	6,670,814
2022-06-30	15.160	15.760	15.160	15.530	12.163	9,707,325
2022-06-29	14.920	15.760	14.750	15.200	11.904	14,717,137
2022-06-28	14.620	14.950	14.400	14.920	11.685	7,543,743
2022-06-27	14.420	14.640	14.280	14.450	11.317	6,368,875
2022-06-24	14.150	14.540	14.010	14.430	11.301	6,862,373
2022-06-23	14.060	14.250	13.800	14.140	11.074	4,866,038
2022-06-22	14.520	14.540	13.990	14.000	10.965	6,210,913
2022-06-21	14.640	14.900	14.380	14.530	11.380	9,388,248
2022-06-20	14.210	14.880	14.200	14.660	11.482	13,693,109
2022-06-17	13.880	14.190	13.770	14.180	11.106	12,027,197
2022-06-16	13.770	13.980	13.770	13.940	10.918	6,442,337
2022-06-15	13.650	13.920	13.600	13.750	10.769	7,051,536
2022-06-14	13.500	13.700	13.220	13.680	10.714	6,383,350
2022-06-13	13.610	13.800	13.490	13.650	10.691	5,096,899
2022-06-10	13.420	13.670	13.410	13.670	10.706	5,857,425
2022-06-09	13.700	13.700	13.370	13.540	10.604	5,294,850
2022-06-08	13.680	13.810	13.520	13.790	10.800	4,926,448
2022-06-07	13.980	14.040	13.580	13.680	10.714	8,599,488
2022-06-06	14.440	14.440	14.100	14.350	10.847	8,332,983
2022-06-02	14.710	14.710	14.320	14.450	10.923	8,007,683
2022-06-01	14.260	14.880	14.120	14.740	11.142	17,505,833
2022-05-31	13.880	14.250	13.610	14.200	10.734	9,591,010
2022-05-30	13.370	13.840	13.310	13.730	10.379	7,939,466
2022-05-27	13.550	13.830	13.300	13.400	10.129	5,761,516
2022-05-26	13.410	13.470	13.100	13.400	10.129	4,788,099
2022-05-25	13.300	13.470	13.300	13.400	10.129	3,847,408
2022-05-24	13.900	13.920	13.310	13.340	10.084	5,452,353
2022-05-23	13.620	13.970	13.550	13.920	10.522	5,845,401
2022-05-20	13.570	13.770	13.400	13.620	10.295	6,656,424
2022-05-19	13.220	13.630	13.160	13.540	10.235	7,123,090
2022-05-18	13.680	13.780	13.420	13.430	10.152	5,423,789
2022-05-17	13.920	13.920	13.590	13.710	10.363	5,748,453
2022-05-16	14.020	14.080	13.740	13.920	10.522	8,464,830
2022-05-13	13.710	13.950	13.710	13.900	10.507	7,034,316
2022-05-12	13.370	13.750	13.300	13.670	10.333	8,845,766
2022-05-11	13.500	13.610	13.300	13.410	10.137	9,827,317
2022-05-10	13.390	13.520	13.240	13.430	10.152	11,412,789

← NewerPage 18 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.