Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.080	12.340	11.960	12.100	12.100	14,236,343
2026-07-16	12.410	12.800	12.320	12.730	12.080	16,247,013
2026-07-15	12.150	12.460	12.080	12.410	11.776	10,128,024
2026-07-14	12.000	12.210	11.990	12.130	11.511	6,782,120
2026-07-13	11.990	12.180	11.920	12.070	11.454	7,092,236
2026-07-10	11.940	12.010	11.800	11.860	11.254	4,397,945
2026-07-09	11.950	12.050	11.890	11.970	11.359	4,622,364
2026-07-08	11.890	12.100	11.780	12.050	11.435	5,440,556
2026-07-07	12.150	12.160	11.890	11.900	11.292	4,642,110
2026-07-06	11.960	12.150	11.900	12.140	11.520	5,597,581
2026-07-03	11.790	12.040	11.770	11.980	11.368	6,244,048
2026-07-02	11.510	11.780	11.490	11.720	11.122	4,532,443
2026-07-01	11.160	11.600	11.100	11.550	10.960	8,256,131
2026-06-30	11.480	11.540	11.090	11.150	10.581	8,403,353
2026-06-29	11.470	11.650	11.180	11.500	10.913	7,607,184
2026-06-26	11.570	11.620	11.400	11.480	10.894	5,283,053
2026-06-25	11.580	11.680	11.430	11.600	11.008	4,853,775
2026-06-24	11.790	11.790	11.540	11.670	11.074	4,854,763
2026-06-23	11.700	11.870	11.660	11.710	11.112	4,329,106
2026-06-22	11.780	11.780	11.510	11.740	11.141	7,369,080
2026-06-18	11.950	12.000	11.710	11.830	11.226	5,962,450
2026-06-17	12.120	12.160	11.940	11.970	11.359	5,469,315
2026-06-16	12.260	12.260	12.060	12.180	11.558	6,594,728
2026-06-15	12.280	12.380	12.090	12.290	11.663	7,782,649
2026-06-12	12.020	12.250	11.900	12.250	11.625	8,722,980
2026-06-11	12.090	12.100	11.900	11.980	11.368	6,841,425
2026-06-10	12.000	12.150	11.960	12.090	11.473	4,961,925
2026-06-09	12.000	12.120	11.920	12.060	11.444	5,263,604
2026-06-08	12.140	12.320	11.930	11.960	11.349	7,331,600
2026-06-05	12.140	12.520	12.100	12.270	11.644	8,143,192
2026-06-04	12.190	12.220	11.980	12.150	11.530	6,663,594
2026-06-03	12.280	12.310	12.140	12.180	11.558	6,485,137
2026-06-02	12.540	12.580	12.230	12.300	11.672	8,088,150
2026-06-01	12.510	12.630	12.300	12.540	11.900	9,184,244
2026-05-29	12.350	12.650	12.300	12.600	11.957	8,137,990
2026-05-28	12.280	12.450	12.210	12.400	11.767	6,695,550
2026-05-27	12.390	12.420	12.270	12.330	11.700	5,856,827
2026-05-26	12.310	12.450	12.300	12.430	11.795	5,256,800
2026-05-25	12.410	12.450	12.200	12.380	11.748	6,802,200
2026-05-22	12.550	12.580	12.330	12.380	11.748	6,864,075
2026-05-21	12.890	12.940	12.470	12.530	11.890	7,366,925
2026-05-20	12.600	13.000	12.510	12.870	12.213	11,052,990
2026-05-19	12.400	12.630	12.400	12.630	11.985	5,548,066
2026-05-18	12.620	12.640	12.290	12.430	11.795	9,496,985
2026-05-15	12.760	12.920	12.610	12.630	11.985	9,869,929
2026-05-14	12.970	13.050	12.790	12.790	12.137	7,364,975
2026-05-13	13.010	13.060	12.770	12.950	12.289	11,941,925
2026-05-12	13.230	13.340	13.010	13.030	12.365	7,698,749
2026-05-11	13.230	13.400	12.990	13.230	12.555	11,874,053
2026-05-08	13.310	13.470	13.210	13.230	12.555	11,529,378
2026-05-07	13.150	13.420	13.040	13.320	12.640	15,094,112
2026-05-06	13.530	13.540	12.990	13.030	12.365	27,574,091
2026-04-30	13.540	13.970	13.260	13.260	12.583	58,589,926
2026-04-29	13.330	13.380	13.020	13.380	12.697	30,110,140
2026-04-28	12.190	12.270	12.110	12.160	11.539	5,380,500
2026-04-27	12.300	12.380	12.190	12.200	11.577	5,112,900
2026-04-24	12.520	12.590	12.280	12.300	11.672	6,616,000
2026-04-23	12.620	12.690	12.480	12.570	11.928	7,879,975
2026-04-22	12.460	12.750	12.410	12.660	12.014	6,664,525
2026-04-21	12.350	12.610	12.300	12.520	11.881	7,491,900

← NewerPage 2 of 21 · 1,212 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.