Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.310	12.360	12.230	12.350	11.719	6,593,800
2026-04-17	12.450	12.490	12.270	12.320	11.691	10,161,080
2026-04-16	12.990	13.090	12.420	12.450	11.814	25,229,275
2026-04-15	12.370	13.060	12.310	13.050	12.384	32,720,024
2026-04-14	11.850	12.420	11.770	12.370	11.738	20,024,542
2026-04-13	11.740	11.800	11.690	11.770	11.169	3,166,800
2026-04-10	11.800	11.840	11.740	11.750	11.150	3,726,900
2026-04-09	11.870	11.890	11.710	11.720	11.122	4,412,800
2026-04-08	11.730	11.920	11.730	11.890	11.283	7,055,800
2026-04-07	11.710	11.790	11.590	11.620	11.027	3,947,900
2026-04-03	11.960	11.970	11.670	11.720	11.122	5,669,463
2026-04-02	11.950	12.020	11.870	11.970	11.359	5,349,675
2026-04-01	12.040	12.060	11.940	11.960	11.349	5,306,025
2026-03-31	11.960	12.080	11.920	11.940	11.330	5,178,500
2026-03-30	11.720	12.020	11.650	11.970	11.359	5,990,594
2026-03-27	11.700	11.880	11.660	11.840	11.235	4,498,700
2026-03-26	11.800	11.910	11.710	11.740	11.141	5,221,300
2026-03-25	11.790	11.880	11.670	11.840	11.235	5,596,850
2026-03-24	11.500	11.760	11.430	11.700	11.103	7,106,840
2026-03-23	11.800	11.800	11.340	11.360	10.780	10,737,969
2026-03-20	12.020	12.090	11.900	11.900	11.292	5,448,325
2026-03-19	12.150	12.210	12.010	12.020	11.406	5,467,325
2026-03-18	12.300	12.310	12.130	12.190	11.568	4,995,887
2026-03-17	12.250	12.430	12.220	12.310	11.681	7,588,112
2026-03-16	12.130	12.300	12.100	12.260	11.634	7,583,798
2026-03-13	12.270	12.290	12.170	12.220	11.596	5,933,398
2026-03-12	12.140	12.240	12.110	12.230	11.606	5,858,413
2026-03-11	12.050	12.190	12.040	12.160	11.539	7,851,980
2026-03-10	11.920	12.100	11.920	12.080	11.463	6,772,993
2026-03-09	11.940	11.960	11.790	11.890	11.283	8,284,799
2026-03-06	11.870	11.980	11.860	11.960	11.349	6,222,125
2026-03-05	12.050	12.080	11.890	11.910	11.302	8,219,980
2026-03-04	11.940	12.070	11.890	11.950	11.340	8,757,925
2026-03-03	12.250	12.370	12.070	12.090	11.473	13,991,952
2026-03-02	12.350	12.390	12.100	12.310	11.681	16,583,752
2026-02-27	12.280	12.340	12.220	12.290	11.663	8,413,626
2026-02-26	12.510	12.510	12.260	12.280	11.653	10,771,500
2026-02-25	12.510	12.610	12.430	12.480	11.843	8,754,990
2026-02-24	12.650	12.680	12.450	12.490	11.852	9,368,235
2026-02-13	12.510	12.560	12.380	12.400	11.767	7,610,410
2026-02-12	12.850	12.880	12.530	12.550	11.909	12,870,000
2026-02-11	12.820	12.950	12.790	12.840	12.184	5,272,203
2026-02-10	12.890	12.930	12.800	12.820	12.165	6,539,097
2026-02-09	13.020	13.050	12.820	12.920	12.260	11,178,553
2026-02-06	12.640	13.030	12.600	12.860	12.203	12,079,984
2026-02-05	12.690	12.850	12.680	12.770	12.118	10,132,415
2026-02-04	12.780	12.840	12.560	12.780	12.127	14,194,544
2026-02-03	12.500	12.740	12.340	12.680	12.033	15,727,192
2026-02-02	12.680	12.700	12.380	12.400	11.767	22,455,422
2026-01-30	12.890	13.090	12.600	12.740	12.090	36,547,650
2026-01-29	14.100	14.280	13.190	13.480	12.792	59,027,162
2026-01-28	13.220	14.280	13.210	14.040	13.323	73,371,553
2026-01-27	13.010	13.160	12.820	12.980	12.317	16,223,055
2026-01-26	13.090	13.510	12.980	13.270	12.592	33,060,619
2026-01-23	12.710	13.140	12.700	12.920	12.260	19,937,821
2026-01-22	12.600	12.750	12.580	12.690	12.042	9,959,447
2026-01-21	12.640	12.700	12.500	12.630	11.985	10,070,616
2026-01-20	12.410	12.610	12.360	12.570	11.928	9,028,875
2026-01-19	12.290	12.450	12.260	12.390	11.757	7,123,085
2026-01-16	12.400	12.430	12.190	12.230	11.606	5,414,601

← NewerPage 3 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.