Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.300	13.690	13.260	13.570	10.258	9,581,922
2022-05-06	13.170	13.550	13.100	13.400	10.129	9,450,575
2022-05-05	12.830	13.570	12.780	13.400	10.129	13,699,116
2022-04-29	11.420	12.620	11.420	12.580	9.509	10,846,129
2022-04-28	11.840	12.060	11.470	11.670	8.821	7,765,411
2022-04-27	11.750	11.980	11.290	11.850	8.957	8,579,181
2022-04-26	12.020	12.180	11.720	11.790	8.912	8,420,921
2022-04-25	12.710	12.780	11.980	11.980	9.056	10,293,534
2022-04-22	12.860	13.080	12.600	12.920	9.766	5,542,120
2022-04-21	13.250	13.350	12.850	12.910	9.759	6,152,200
2022-04-20	13.080	13.420	13.030	13.250	10.016	8,745,014
2022-04-19	13.160	13.190	12.950	13.040	9.857	4,566,454
2022-04-18	13.160	13.200	12.890	13.090	9.895	5,879,972
2022-04-15	13.200	13.440	13.100	13.160	9.948	6,382,716
2022-04-14	13.210	13.440	13.100	13.260	10.023	7,010,215
2022-04-13	13.180	13.350	13.010	13.140	9.933	6,974,106
2022-04-12	12.870	13.320	12.700	13.250	10.016	8,033,629
2022-04-11	13.450	13.470	12.770	12.920	9.766	10,659,617
2022-04-08	13.430	13.580	13.240	13.470	10.182	6,316,018
2022-04-07	13.710	13.760	13.340	13.420	10.144	8,017,977
2022-04-06	13.600	13.790	13.510	13.730	10.379	9,069,043
2022-04-01	13.480	13.640	13.350	13.630	10.303	7,359,026
2022-03-31	13.500	13.610	13.380	13.540	10.235	6,964,237
2022-03-30	13.260	13.520	13.220	13.500	10.205	7,669,659
2022-03-29	13.370	13.450	13.170	13.200	9.978	6,323,992
2022-03-28	13.400	13.500	13.110	13.370	10.106	7,403,794
2022-03-25	13.600	13.770	13.330	13.400	10.129	9,553,313
2022-03-24	13.590	13.680	13.360	13.540	10.235	10,382,756
2022-03-23	13.850	13.880	13.680	13.700	10.356	11,288,880
2022-03-22	13.780	13.920	13.680	13.820	10.447	11,172,480
2022-03-21	13.930	14.090	13.740	13.790	10.424	15,179,344
2022-03-18	13.740	13.950	13.510	13.930	10.530	11,717,330
2022-03-17	14.000	14.170	13.650	13.700	10.356	29,477,889
2022-03-16	13.710	14.110	13.280	13.960	10.552	22,941,713
2022-03-15	14.700	14.720	13.530	13.530	10.227	27,888,541
2022-03-14	16.600	16.600	15.020	15.020	11.354	32,396,860
2022-03-11	16.820	16.820	16.210	16.690	12.616	10,160,659
2022-03-10	17.280	17.480	16.900	16.940	12.805	8,700,452
2022-03-09	17.630	17.690	16.310	17.060	12.896	13,595,897
2022-03-08	18.000	18.180	17.400	17.460	13.198	7,203,250
2022-03-07	18.750	18.850	18.000	18.120	13.697	8,482,290
2022-03-04	19.000	19.220	18.510	18.650	14.098	6,623,107
2022-03-03	18.810	19.300	18.800	19.010	14.370	6,351,620
2022-03-02	19.310	19.380	18.750	18.850	14.249	5,142,118
2022-03-01	18.700	19.090	18.550	18.950	14.324	6,821,125
2022-02-28	18.800	18.940	18.390	18.700	14.135	10,694,437
2022-02-25	18.700	19.170	18.500	18.890	14.279	8,189,612
2022-02-24	19.080	19.400	18.800	19.000	14.362	9,476,600
2022-02-23	19.620	19.620	18.910	19.090	14.430	9,896,586
2022-02-22	19.880	20.050	19.370	19.570	14.793	5,493,293
2022-02-21	19.380	20.050	19.310	19.860	15.012	8,773,289
2022-02-18	19.490	19.580	19.180	19.380	14.649	7,883,409
2022-02-17	19.310	19.820	19.180	19.530	14.763	7,627,633
2022-02-16	19.310	19.570	19.110	19.350	14.627	9,298,554
2022-02-15	19.400	20.100	19.320	19.750	14.929	13,123,654
2022-02-14	19.300	19.640	19.000	19.430	14.687	17,282,350
2022-02-11	19.830	19.860	18.930	19.060	14.407	12,921,909
2022-02-10	19.710	19.940	19.430	19.880	15.027	12,707,424
2022-02-09	19.210	19.940	19.150	19.780	14.952	18,656,752
2022-02-08	18.930	19.540	18.560	19.200	14.513	25,306,409

← NewerPage 19 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.