Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.490	12.870	12.480	12.570	11.168	7,129,565
2025-01-17	12.640	12.650	12.350	12.460	11.070	7,720,950
2025-01-16	12.890	12.900	12.560	12.660	11.248	4,732,363
2025-01-15	12.700	12.910	12.580	12.720	11.301	7,821,619
2025-01-14	12.440	12.760	12.260	12.730	11.310	8,986,826
2025-01-13	12.780	12.900	12.320	12.400	11.017	7,574,371
2025-01-10	13.180	13.190	12.760	12.780	11.355	8,121,465
2025-01-09	13.560	13.570	13.200	13.210	11.737	5,458,096
2025-01-08	13.680	13.840	13.470	13.620	12.101	5,543,459
2025-01-07	13.490	13.820	13.400	13.720	12.190	6,991,219
2025-01-06	13.400	13.890	13.170	13.510	12.003	11,039,540
2025-01-03	14.220	14.460	13.410	13.470	11.968	16,362,134
2025-01-02	14.460	14.730	14.170	14.240	12.652	14,211,033
2024-12-31	14.330	14.700	14.260	14.530	12.909	12,855,118
2024-12-30	14.220	14.420	14.120	14.350	12.749	8,473,024
2024-12-27	14.250	14.340	14.080	14.250	12.661	6,516,784
2024-12-26	14.230	14.430	14.110	14.250	12.661	7,934,182
2024-12-25	14.150	14.330	14.060	14.250	12.661	6,396,815
2024-12-24	14.010	14.260	13.970	14.200	12.616	11,080,532
2024-12-23	14.680	14.750	13.970	14.050	12.483	16,304,867
2024-12-20	14.310	14.890	14.250	14.720	13.078	13,900,321
2024-12-19	14.130	14.370	14.070	14.350	12.749	9,185,995
2024-12-18	14.390	14.530	14.170	14.230	12.643	10,497,839
2024-12-17	14.290	14.530	14.120	14.390	12.785	12,801,591
2024-12-16	14.170	14.420	14.100	14.300	12.705	15,683,895
2024-12-13	14.390	14.530	14.120	14.220	12.634	30,739,120
2024-12-12	13.970	14.500	13.800	14.410	12.803	20,290,095
2024-12-11	13.410	14.030	13.390	14.000	12.439	16,053,108
2024-12-10	13.750	13.950	13.400	13.460	11.959	11,989,317
2024-12-09	13.280	13.600	13.250	13.580	12.065	11,102,268
2024-12-06	13.210	13.380	13.170	13.270	11.790	7,620,070
2024-12-05	13.020	13.350	12.980	13.280	11.799	8,708,575
2024-12-04	13.000	13.120	12.810	13.110	11.648	10,585,586
2024-12-03	13.190	13.240	12.990	13.030	11.577	11,440,974
2024-12-02	13.050	13.260	13.000	13.140	11.674	15,447,301
2024-11-29	12.850	13.180	12.800	13.050	11.594	15,452,357
2024-11-28	12.570	12.980	12.430	12.850	11.417	17,232,932
2024-11-27	12.180	12.650	12.060	12.600	11.195	14,859,252
2024-11-26	12.260	12.440	12.180	12.220	10.857	7,130,612
2024-11-25	11.930	12.310	11.920	12.240	10.875	12,789,922
2024-11-22	12.340	12.410	11.930	11.950	10.617	11,700,009
2024-11-21	12.350	12.460	12.230	12.340	10.964	10,244,251
2024-11-20	12.550	12.550	12.310	12.400	11.017	9,943,300
2024-11-19	12.220	12.600	12.220	12.570	11.168	15,005,912
2024-11-18	12.250	12.420	12.100	12.270	10.901	15,757,400
2024-11-15	12.300	12.550	12.200	12.260	10.893	15,182,850
2024-11-14	12.410	12.730	12.390	12.430	11.044	22,655,957
2024-11-13	12.150	12.480	12.110	12.400	11.017	19,225,674
2024-11-12	12.090	12.650	12.020	12.150	10.795	24,177,823
2024-11-11	11.950	12.020	11.700	11.920	10.591	15,084,625
2024-11-08	12.140	12.220	11.910	12.060	10.715	20,379,225
2024-11-07	11.380	12.120	11.330	12.120	10.768	29,405,922
2024-11-06	11.450	11.570	11.350	11.430	10.155	14,677,127
2024-11-05	11.330	11.520	11.220	11.490	10.208	13,957,696
2024-11-04	11.210	11.330	11.100	11.330	10.066	8,327,687
2024-11-01	11.270	11.390	11.060	11.150	9.906	12,074,423
2024-10-31	11.130	11.320	11.100	11.280	10.022	15,495,082
2024-10-30	11.330	11.380	10.920	11.050	9.818	22,849,167
2024-10-29	11.640	11.680	11.350	11.410	10.137	18,212,900
2024-10-28	11.740	11.820	11.600	11.620	10.324	17,905,710

← NewerPage 8 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.