Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.820	13.980	13.290	13.330	11.843	11,229,102
2025-04-22	13.820	14.250	13.660	13.980	12.421	11,283,437
2025-04-21	13.460	13.920	13.450	13.880	12.332	8,233,594
2025-04-18	13.650	13.730	13.420	13.470	11.968	4,614,600
2025-04-17	13.790	13.970	13.520	13.690	12.163	8,734,075
2025-04-16	14.040	14.300	13.680	13.810	12.270	9,053,625
2025-04-15	13.400	14.110	13.240	14.030	12.465	15,445,335
2025-04-14	13.060	13.540	12.950	13.460	11.959	12,207,375
2025-04-11	13.200	13.400	13.060	13.080	11.621	6,078,630
2025-04-10	13.090	13.360	13.060	13.110	11.648	6,755,107
2025-04-09	12.670	13.180	12.340	12.990	11.541	7,746,346
2025-04-08	12.390	12.970	12.380	12.780	11.355	10,851,268
2025-04-07	12.880	13.120	12.120	12.340	10.964	13,598,359
2025-04-03	13.670	13.670	13.280	13.380	11.888	8,536,954
2025-04-02	13.420	14.000	13.380	13.750	12.216	9,846,106
2025-04-01	13.150	13.520	13.130	13.380	11.888	7,791,976
2025-03-31	13.080	13.250	12.970	13.140	11.674	6,279,091
2025-03-28	13.250	13.290	13.060	13.110	11.648	6,682,975
2025-03-27	13.100	13.220	13.010	13.150	11.683	5,547,778
2025-03-26	13.190	13.250	13.020	13.100	11.639	6,601,157
2025-03-25	13.360	13.380	13.120	13.180	11.710	6,279,716
2025-03-24	13.650	13.750	13.200	13.340	11.852	8,561,575
2025-03-21	13.700	13.780	13.370	13.690	12.163	9,310,649
2025-03-20	14.450	14.510	13.640	13.690	12.163	14,944,760
2025-03-19	13.950	14.540	13.880	14.470	12.856	14,147,951
2025-03-18	13.750	14.050	13.550	13.990	12.430	9,781,033
2025-03-17	14.110	14.350	13.710	13.750	12.216	12,870,706
2025-03-14	13.850	14.250	13.730	14.150	12.572	17,453,142
2025-03-13	13.930	14.290	13.650	13.830	12.287	16,625,288
2025-03-12	13.230	13.980	13.230	13.930	12.376	19,086,662
2025-03-11	13.030	13.230	12.930	13.220	11.746	5,724,425
2025-03-10	12.990	13.110	12.940	13.090	11.630	5,701,006
2025-03-07	13.050	13.120	12.800	13.090	11.630	9,044,944
2025-03-06	13.260	13.360	13.030	13.080	11.621	13,126,658
2025-03-05	12.680	13.450	12.660	13.420	11.923	16,875,555
2025-03-04	12.830	12.890	12.600	12.700	11.284	11,262,830
2025-03-03	12.830	12.980	12.690	12.920	11.479	7,080,450
2025-02-28	12.900	13.170	12.780	12.860	11.426	7,579,525
2025-02-27	12.780	13.160	12.750	12.930	11.488	9,740,966
2025-02-26	12.720	12.940	12.680	12.810	11.381	4,749,801
2025-02-25	12.820	12.950	12.680	12.740	11.319	5,615,111
2025-02-24	12.650	13.050	12.520	12.910	11.470	10,004,335
2025-02-21	12.900	12.940	12.520	12.650	11.239	9,472,361
2025-02-20	12.370	12.920	12.360	12.900	11.461	14,917,388
2025-02-19	12.200	12.360	12.160	12.350	10.973	8,218,910
2025-02-18	12.260	12.480	12.100	12.210	10.848	9,959,177
2025-02-17	12.710	12.730	12.200	12.280	10.910	16,050,959
2025-02-14	12.710	12.890	12.600	12.740	11.319	6,303,856
2025-02-13	12.780	12.800	12.650	12.690	11.275	7,055,060
2025-02-12	12.910	12.910	12.590	12.820	11.390	9,101,782
2025-02-11	12.370	13.280	12.370	12.900	11.461	18,351,063
2025-02-10	12.350	12.500	12.190	12.360	10.981	5,399,592
2025-02-07	12.140	12.420	12.120	12.270	10.901	6,626,956
2025-02-06	12.080	12.150	12.010	12.150	10.795	5,996,677
2025-02-05	12.700	12.730	12.020	12.120	10.768	11,146,250
2025-01-27	12.370	12.680	12.360	12.590	11.186	6,748,350
2025-01-24	12.260	12.490	12.160	12.350	10.973	7,075,943
2025-01-23	12.520	12.550	12.270	12.300	10.928	5,911,010
2025-01-22	12.390	12.510	12.120	12.440	11.053	6,838,754
2025-01-21	12.640	12.650	12.320	12.440	11.053	5,105,640

← NewerPage 7 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.