Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.160	13.200	13.080	13.100	12.201	9,458,308
2025-07-18	13.160	13.170	13.100	13.160	12.257	3,793,125
2025-07-17	13.170	13.170	13.020	13.170	12.266	6,348,300
2025-07-16	13.090	13.180	13.060	13.160	12.257	3,872,775
2025-07-15	13.280	13.320	13.000	13.090	12.192	8,607,729
2025-07-14	13.370	13.420	13.300	13.310	12.397	6,077,100
2025-07-11	13.360	13.400	13.300	13.370	12.452	7,382,575
2025-07-10	13.390	13.450	13.300	13.360	12.443	7,478,490
2025-07-09	13.230	13.790	13.190	13.500	12.573	13,816,410
2025-07-08	13.120	13.240	13.080	13.230	12.322	7,836,767
2025-07-07	12.950	13.120	12.880	13.100	12.201	9,167,767
2025-07-04	13.070	13.120	12.930	12.960	12.071	10,159,771
2025-07-03	13.100	13.170	13.060	13.110	12.210	5,824,475
2025-07-02	13.270	13.340	13.030	13.100	12.201	10,100,787
2025-07-01	13.200	13.330	13.100	13.300	12.387	8,846,000
2025-06-30	12.980	13.200	12.980	13.180	12.275	10,172,649
2025-06-27	12.960	13.030	12.840	12.980	12.089	7,470,925
2025-06-26	13.130	13.170	12.980	13.000	12.108	9,627,923
2025-06-25	13.160	13.160	13.000	13.150	12.248	8,379,600
2025-06-24	13.150	13.220	13.070	13.170	12.266	7,940,350
2025-06-23	13.190	13.220	12.980	13.140	12.238	7,261,875
2025-06-20	13.060	13.170	13.020	13.140	12.238	6,382,975
2025-06-19	13.330	13.410	13.010	13.100	12.201	10,184,364
2025-06-18	13.520	13.520	13.250	13.350	12.434	8,733,400
2025-06-17	13.590	13.720	13.500	13.520	12.592	9,538,999
2025-06-16	13.960	13.970	13.530	13.680	12.741	16,081,894
2025-06-13	14.130	14.440	14.000	14.100	13.132	24,222,026
2025-06-12	13.590	14.050	13.590	13.960	13.002	15,149,400
2025-06-11	13.470	13.820	13.380	13.650	12.713	16,229,150
2025-06-10	14.200	14.250	13.950	14.110	12.536	14,135,650
2025-06-09	14.250	14.320	14.070	14.190	12.607	13,700,130
2025-06-06	14.550	14.580	14.240	14.250	12.661	14,507,434
2025-06-05	15.930	16.120	14.500	14.550	12.927	35,643,155
2025-06-04	15.550	16.180	15.490	16.080	14.287	23,934,764
2025-06-03	15.000	15.830	15.000	15.700	13.949	25,197,771
2025-05-30	15.560	15.640	15.000	15.010	13.336	16,831,357
2025-05-29	16.030	16.030	15.410	15.560	13.825	29,282,263
2025-05-28	14.770	16.340	14.710	16.340	14.518	28,864,265
2025-05-27	14.230	14.930	14.130	14.850	13.194	17,802,559
2025-05-26	14.030	14.270	13.940	14.230	12.643	8,566,640
2025-05-23	14.070	14.170	14.010	14.030	12.465	3,591,590
2025-05-22	14.260	14.450	14.090	14.140	12.563	5,561,249
2025-05-21	14.200	14.360	13.970	14.300	12.705	8,969,104
2025-05-20	13.540	14.270	13.450	14.230	12.643	17,865,685
2025-05-19	13.420	13.650	13.340	13.540	12.030	4,685,628
2025-05-16	13.290	13.650	13.260	13.470	11.968	5,731,725
2025-05-15	13.410	13.450	13.270	13.290	11.808	4,379,328
2025-05-14	13.500	13.530	13.150	13.460	11.959	7,433,733
2025-05-13	13.000	13.640	13.000	13.530	12.021	15,195,975
2025-05-12	13.150	13.190	12.910	12.960	11.515	6,452,905
2025-05-09	13.030	13.190	12.960	13.130	11.666	4,890,289
2025-05-08	13.010	13.070	12.950	13.030	11.577	3,907,375
2025-05-07	13.360	13.370	12.990	13.070	11.612	6,730,320
2025-05-06	13.100	13.360	13.020	13.270	11.790	6,028,500
2025-04-30	12.910	13.150	12.860	13.030	11.577	8,162,975
2025-04-29	13.060	13.390	12.620	12.970	11.523	16,823,472
2025-04-28	13.450	13.490	13.280	13.360	11.870	4,626,075
2025-04-25	13.230	13.530	13.230	13.450	11.950	5,587,750
2025-04-24	13.370	13.570	13.200	13.250	11.772	7,533,284
2025-04-23	13.820	13.980	13.290	13.330	11.843	11,229,102

← NewerPage 6 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.