Chow Tai Seng Jewellery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 18.660 | 18.880 | 18.420 | 18.480 | 13.743 | 6,738,829 |
| 2021-11-04 | 18.420 | 18.690 | 18.340 | 18.590 | 13.824 | 7,694,000 |
| 2021-11-03 | 18.120 | 18.650 | 18.120 | 18.350 | 13.646 | 8,382,152 |
| 2021-11-02 | 18.590 | 18.880 | 17.880 | 18.190 | 13.527 | 12,996,262 |
| 2021-11-01 | 18.820 | 18.920 | 18.360 | 18.400 | 13.683 | 14,234,713 |
| 2021-10-29 | 19.850 | 20.100 | 18.500 | 18.900 | 14.055 | 16,526,480 |
| 2021-10-28 | 19.500 | 19.900 | 19.410 | 19.760 | 14.695 | 5,691,640 |
| 2021-10-27 | 20.110 | 20.190 | 19.300 | 19.550 | 14.538 | 8,780,448 |
| 2021-10-26 | 20.280 | 20.500 | 20.170 | 20.460 | 15.215 | 6,445,737 |
| 2021-10-25 | 20.100 | 20.390 | 19.900 | 20.000 | 14.873 | 6,030,816 |
| 2021-10-22 | 20.210 | 20.580 | 20.100 | 20.210 | 15.029 | 6,165,599 |
| 2021-10-21 | 20.100 | 20.620 | 20.080 | 20.430 | 15.193 | 5,614,147 |
| 2021-10-20 | 20.190 | 20.400 | 19.730 | 20.090 | 14.940 | 5,733,436 |
| 2021-10-19 | 20.060 | 20.400 | 19.820 | 20.300 | 15.096 | 5,626,470 |
| 2021-10-18 | 20.910 | 20.910 | 19.800 | 20.190 | 15.014 | 10,718,508 |
| 2021-10-15 | 21.180 | 21.560 | 20.410 | 20.840 | 15.498 | 9,661,766 |
| 2021-10-14 | 20.710 | 21.470 | 20.010 | 21.380 | 15.899 | 12,036,568 |
← NewerPage 21 of 21 · 1,217 trading days
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.