Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	17.600	18.980	17.530	18.980	14.347	26,076,630
2022-01-28	17.400	17.440	16.780	17.250	13.039	5,665,750
2022-01-27	17.870	17.880	17.170	17.180	12.986	9,769,837
2022-01-26	18.190	18.330	17.400	17.960	13.576	10,135,436
2022-01-25	18.500	19.000	18.200	18.260	13.803	18,257,402
2022-01-24	18.400	18.420	18.060	18.070	13.659	4,782,320
2022-01-21	18.380	18.540	18.050	18.420	13.924	7,200,488
2022-01-20	18.190	18.650	18.100	18.400	13.909	8,184,092
2022-01-19	18.000	18.230	17.950	18.140	13.712	5,094,625
2022-01-18	18.200	18.300	17.890	18.060	13.652	6,004,581
2022-01-17	18.350	18.390	18.190	18.240	13.788	6,576,078
2022-01-14	18.430	18.490	18.150	18.380	13.893	6,751,256
2022-01-13	18.180	18.800	18.170	18.420	13.924	11,655,196
2022-01-12	18.420	18.550	18.200	18.220	13.773	8,078,855
2022-01-11	18.360	18.550	18.220	18.420	13.924	6,202,566
2022-01-10	18.450	18.500	17.820	18.410	13.916	7,664,745
2022-01-07	18.370	18.710	18.170	18.220	13.773	8,380,310
2022-01-06	18.870	18.890	18.190	18.440	13.939	12,564,860
2022-01-05	18.120	18.900	18.120	18.870	14.264	18,477,769
2022-01-04	17.780	18.290	17.680	18.210	13.765	10,295,959
2021-12-31	17.600	17.900	17.520	17.780	13.440	5,791,485
2021-12-30	17.390	17.700	17.360	17.640	13.334	7,038,982
2021-12-29	17.800	17.800	17.380	17.400	13.153	8,084,797
2021-12-28	17.800	17.860	17.530	17.590	13.296	6,561,313
2021-12-27	17.520	17.860	17.460	17.750	13.417	10,256,868
2021-12-24	17.360	17.490	17.260	17.490	13.221	5,889,623
2021-12-23	17.330	17.410	17.240	17.350	13.115	5,338,785
2021-12-22	17.530	17.530	17.230	17.460	13.198	7,578,942
2021-12-21	17.280	17.530	17.250	17.450	13.190	8,041,220
2021-12-20	17.540	17.680	17.270	17.380	13.138	9,516,542
2021-12-17	18.150	18.150	17.510	17.590	13.296	10,500,771
2021-12-16	18.000	18.220	17.970	18.070	13.659	5,638,672
2021-12-15	18.150	18.300	17.920	17.970	13.584	6,299,582
2021-12-14	18.210	18.340	18.090	18.190	13.750	6,170,714
2021-12-13	18.180	18.370	18.140	18.350	13.871	7,500,923
2021-12-10	18.390	18.490	18.120	18.180	13.742	6,567,977
2021-12-09	17.650	18.490	17.550	18.400	13.909	14,357,668
2021-12-08	17.500	17.720	17.420	17.650	13.342	7,321,685
2021-12-07	17.480	17.580	17.300	17.340	13.107	6,341,539
2021-12-06	17.590	17.680	17.370	17.390	13.145	7,569,130
2021-12-03	17.390	17.560	17.350	17.540	13.259	6,043,906
2021-12-02	17.530	17.610	17.240	17.390	13.145	7,801,788
2021-12-01	17.500	17.670	17.410	17.540	13.259	8,363,144
2021-11-30	17.530	17.900	17.440	17.450	13.190	9,546,052
2021-11-29	17.660	17.860	17.320	17.400	13.153	10,139,836
2021-11-26	18.170	18.250	17.850	17.900	13.531	6,312,378
2021-11-25	18.350	18.350	18.120	18.160	13.727	4,826,174
2021-11-24	18.380	18.600	18.200	18.510	13.765	5,038,895
2021-11-23	18.590	18.700	18.320	18.450	13.720	6,426,085
2021-11-22	18.640	18.860	18.560	18.650	13.869	6,074,052
2021-11-19	18.640	18.700	18.460	18.600	13.832	4,229,973
2021-11-18	18.590	18.820	18.530	18.640	13.862	6,260,878
2021-11-17	18.600	18.710	18.450	18.520	13.772	5,052,741
2021-11-16	18.720	18.890	18.470	18.630	13.854	5,214,580
2021-11-15	18.500	19.100	18.430	18.730	13.929	10,795,448
2021-11-12	18.400	18.480	18.220	18.420	13.698	5,761,040
2021-11-11	18.270	18.570	18.130	18.400	13.683	7,020,075
2021-11-10	18.210	18.330	17.930	18.270	13.586	6,061,767
2021-11-09	18.420	18.520	18.120	18.210	13.542	8,044,751
2021-11-08	18.550	18.790	18.400	18.450	13.720	5,364,025

← NewerPage 20 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.