Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.350	12.500	12.310	12.370	11.738	6,441,430
2026-01-14	12.510	12.560	12.300	12.370	11.738	8,711,658
2026-01-13	12.480	12.650	12.430	12.500	11.862	10,794,347
2026-01-12	12.200	12.490	12.200	12.480	11.843	13,750,282
2026-01-09	12.140	12.180	12.110	12.180	11.558	5,177,750
2026-01-08	12.170	12.200	12.120	12.120	11.501	5,888,746
2026-01-07	12.350	12.360	12.170	12.170	11.549	6,055,694
2026-01-06	12.230	12.350	12.210	12.310	11.681	6,340,573
2026-01-05	12.160	12.290	12.100	12.240	11.615	7,370,319
2025-12-31	12.140	12.200	12.130	12.180	11.558	3,302,775
2025-12-30	12.120	12.170	12.070	12.140	11.520	3,351,325
2025-12-29	12.180	12.210	12.100	12.150	11.530	5,225,200
2025-12-26	12.190	12.250	12.140	12.210	11.587	4,545,146
2025-12-25	12.190	12.230	12.150	12.200	11.577	4,987,975
2025-12-24	12.210	12.260	12.100	12.170	11.549	4,689,653
2025-12-23	12.200	12.250	12.160	12.200	11.577	4,895,650
2025-12-22	12.250	12.310	12.160	12.190	11.568	9,117,792
2025-12-19	12.130	12.240	12.060	12.220	11.596	6,821,611
2025-12-18	12.000	12.140	11.980	12.110	11.492	6,366,108
2025-12-17	11.950	12.080	11.870	12.020	11.406	7,596,637
2025-12-16	12.050	12.150	11.930	11.950	11.340	7,125,175
2025-12-15	11.900	12.130	11.870	12.070	11.454	12,296,522
2025-12-12	11.900	11.970	11.760	11.950	11.340	23,359,838
2025-12-11	12.050	12.070	11.840	11.910	11.302	12,059,394
2025-12-10	11.990	12.040	11.950	12.040	11.425	8,570,145
2025-12-09	12.190	12.220	11.950	11.990	11.378	11,524,850
2025-12-08	12.430	12.430	12.160	12.200	11.577	12,405,160
2025-12-05	12.390	12.450	12.330	12.400	11.767	5,424,772
2025-12-04	12.560	12.630	12.370	12.410	11.776	6,635,643
2025-12-03	12.680	12.720	12.540	12.580	11.938	6,454,275
2025-12-02	12.930	12.930	12.660	12.690	12.042	8,738,900
2025-12-01	13.000	13.090	12.900	12.930	12.270	6,839,100
2025-11-28	12.920	13.020	12.790	12.970	12.308	4,070,100
2025-11-27	12.960	12.980	12.900	12.930	12.270	2,978,175
2025-11-26	12.930	13.020	12.920	12.960	12.298	2,876,225
2025-11-25	13.000	13.060	12.910	12.910	12.251	4,278,818
2025-11-24	12.940	13.030	12.910	12.940	12.279	4,214,440
2025-11-21	13.170	13.240	12.930	12.940	12.279	6,733,875
2025-11-20	13.270	13.330	13.150	13.200	12.526	4,066,507
2025-11-19	13.120	13.300	13.080	13.280	12.602	6,987,186
2025-11-18	13.230	13.290	13.060	13.120	12.450	5,206,145
2025-11-17	13.300	13.380	13.160	13.230	12.555	5,880,162
2025-11-14	13.280	13.570	13.280	13.330	12.649	7,049,700
2025-11-13	13.310	13.350	13.220	13.300	12.621	5,138,175
2025-11-12	13.290	13.460	13.250	13.300	12.621	7,720,025
2025-11-11	13.300	13.360	13.200	13.300	12.621	6,876,469
2025-11-10	13.220	13.540	13.160	13.500	12.573	11,071,268
2025-11-07	13.200	13.250	13.140	13.210	12.303	5,888,470
2025-11-06	13.190	13.280	13.140	13.190	12.285	4,663,648
2025-11-05	13.040	13.200	13.020	13.170	12.266	6,142,595
2025-11-04	13.240	13.290	13.030	13.080	12.182	11,323,173
2025-11-03	13.800	13.800	13.130	13.250	12.341	22,176,325
2025-10-31	13.760	13.940	13.690	13.840	12.890	6,905,600
2025-10-30	13.950	14.090	13.700	13.750	12.806	10,343,737
2025-10-29	13.710	14.010	13.490	13.990	13.030	10,002,024
2025-10-28	13.640	13.820	13.630	13.710	12.769	4,457,037
2025-10-27	13.630	13.840	13.550	13.660	12.723	6,265,148
2025-10-24	13.660	13.680	13.570	13.640	12.704	4,348,507
2025-10-23	13.610	13.680	13.520	13.650	12.713	4,373,350
2025-10-22	13.550	13.730	13.500	13.640	12.704	4,427,075

← NewerPage 4 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.