Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.780	13.800	13.600	13.660	12.723	5,827,332
2025-10-20	13.810	13.840	13.620	13.680	12.741	8,193,825
2025-10-17	14.000	14.190	13.770	13.920	12.965	11,251,540
2025-10-16	13.800	14.070	13.740	13.910	12.955	8,296,962
2025-10-15	13.700	13.840	13.640	13.800	12.853	7,991,700
2025-10-14	13.560	13.800	13.520	13.740	12.797	10,962,825
2025-10-13	13.420	13.600	13.310	13.510	12.583	9,473,528
2025-10-10	13.500	13.650	13.430	13.630	12.695	10,897,000
2025-10-09	13.700	13.800	13.340	13.530	12.601	12,951,450
2025-09-30	13.590	13.590	13.340	13.500	12.573	10,447,633
2025-09-29	13.450	13.660	13.310	13.590	12.657	7,820,190
2025-09-26	13.400	13.520	13.350	13.430	12.508	4,171,440
2025-09-25	13.740	13.750	13.400	13.440	12.518	6,411,350
2025-09-24	13.610	13.810	13.590	13.760	12.816	4,765,500
2025-09-23	13.750	13.850	13.530	13.750	12.806	7,221,978
2025-09-22	13.970	14.000	13.600	13.740	12.797	7,437,153
2025-09-19	13.670	14.050	13.650	13.980	13.021	9,085,703
2025-09-18	13.900	13.930	13.600	13.670	12.732	11,858,154
2025-09-17	13.990	14.050	13.840	13.900	12.946	7,148,058
2025-09-16	14.190	14.260	13.910	13.990	13.030	7,867,787
2025-09-15	14.250	14.310	13.980	14.120	13.151	11,232,455
2025-09-12	14.290	14.510	14.240	14.270	13.291	8,618,908
2025-09-11	14.270	14.400	14.030	14.360	13.374	11,054,275
2025-09-10	14.200	14.470	14.110	14.360	13.374	15,087,799
2025-09-09	14.510	14.890	14.380	14.570	13.570	26,356,699
2025-09-08	13.910	14.340	13.870	14.270	13.291	16,361,762
2025-09-05	13.820	13.950	13.720	13.920	12.965	12,745,287
2025-09-04	13.800	13.890	13.630	13.880	12.927	13,080,100
2025-09-03	14.000	14.130	13.750	13.780	12.834	10,824,030
2025-09-02	13.870	14.100	13.770	13.920	12.965	15,624,124
2025-09-01	13.430	13.890	13.400	13.860	12.909	21,833,695
2025-08-29	13.540	13.650	13.350	13.370	12.452	16,514,626
2025-08-28	13.730	14.180	13.300	13.450	12.527	38,397,911
2025-08-27	13.270	13.300	13.070	13.100	12.201	8,824,722
2025-08-26	13.260	13.360	13.210	13.270	12.359	7,860,675
2025-08-25	13.240	13.290	13.180	13.260	12.350	7,934,984
2025-08-22	13.210	13.250	13.110	13.200	12.294	8,114,286
2025-08-21	13.080	13.280	13.060	13.240	12.331	12,811,245
2025-08-20	12.940	13.090	12.910	13.090	12.192	7,650,447
2025-08-19	13.010	13.020	12.920	12.940	12.052	7,653,850
2025-08-18	13.010	13.090	12.980	13.020	12.126	6,495,698
2025-08-15	12.980	13.070	12.930	13.040	12.145	5,124,308
2025-08-14	13.140	13.160	12.930	12.980	12.089	7,028,350
2025-08-13	13.190	13.190	13.110	13.150	12.248	5,766,592
2025-08-12	13.160	13.200	13.130	13.160	12.257	3,532,126
2025-08-11	13.160	13.210	13.120	13.170	12.266	5,531,900
2025-08-08	13.240	13.260	13.130	13.170	12.266	5,683,679
2025-08-07	13.020	13.240	12.980	13.230	12.322	10,700,170
2025-08-06	13.030	13.040	12.970	13.020	12.126	4,453,875
2025-08-05	13.050	13.060	12.970	13.030	12.136	3,913,525
2025-08-04	12.910	13.050	12.880	13.040	12.145	3,856,250
2025-08-01	12.960	12.990	12.890	12.910	12.024	5,300,323
2025-07-31	13.100	13.130	12.930	12.950	12.061	7,584,501
2025-07-30	13.110	13.190	13.080	13.140	12.238	4,700,110
2025-07-29	13.110	13.150	13.040	13.110	12.210	5,931,335
2025-07-28	13.310	13.360	13.080	13.080	12.182	9,838,875
2025-07-25	13.410	13.440	13.210	13.290	12.378	9,085,400
2025-07-24	13.310	13.420	13.310	13.410	12.490	7,724,600
2025-07-23	13.170	13.430	13.140	13.340	12.424	11,957,157
2025-07-22	13.130	13.200	13.110	13.170	12.266	7,353,683

← NewerPage 5 of 21 · 1,215 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.