Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.800	11.910	11.710	11.780	10.466	12,267,700
2024-10-24	11.910	11.930	11.760	11.810	10.493	7,817,052
2024-10-23	11.860	12.090	11.800	11.970	10.635	13,857,575
2024-10-22	11.630	11.880	11.570	11.860	10.537	13,872,797
2024-10-21	11.800	11.890	11.480	11.620	10.324	17,764,002
2024-10-18	11.750	12.240	11.700	12.000	10.395	17,460,030
2024-10-17	11.960	12.030	11.750	11.750	10.178	10,659,177
2024-10-16	11.580	12.030	11.500	11.920	10.326	13,289,950
2024-10-15	11.980	11.990	11.660	11.670	10.109	13,181,591
2024-10-14	11.800	12.030	11.540	11.980	10.378	14,234,153
2024-10-11	12.180	12.240	11.580	11.700	10.135	16,523,399
2024-10-10	12.180	12.470	11.940	12.130	10.508	19,319,198
2024-10-09	12.850	12.860	12.030	12.080	10.464	27,112,209
2024-10-08	14.450	14.480	12.660	13.170	11.409	52,938,014
2024-09-30	12.570	13.250	12.300	13.190	11.426	30,609,482
2024-09-27	11.980	12.410	11.850	12.190	10.560	19,734,201
2024-09-26	11.020	11.780	10.970	11.730	10.161	16,743,869
2024-09-25	11.090	11.330	11.000	11.030	9.555	13,030,600
2024-09-24	10.550	10.950	10.500	10.940	9.477	10,533,484
2024-09-23	10.560	10.720	10.480	10.500	9.096	5,569,925
2024-09-20	10.680	10.680	10.460	10.570	9.156	7,024,482
2024-09-19	10.350	10.820	10.270	10.700	9.269	10,545,684
2024-09-18	10.240	10.360	10.070	10.330	8.948	7,079,452
2024-09-13	10.430	10.490	10.260	10.260	8.888	5,527,500
2024-09-12	10.420	10.530	10.320	10.390	9.000	5,986,158
2024-09-11	10.450	10.510	10.370	10.410	9.018	3,909,850
2024-09-10	10.480	10.560	10.230	10.520	9.113	8,330,875
2024-09-09	10.510	10.580	10.400	10.480	9.078	6,388,250
2024-09-06	10.780	10.850	10.560	10.580	9.165	7,032,000
2024-09-05	10.650	10.840	10.620	10.830	9.382	7,260,120
2024-09-04	10.530	10.770	10.500	10.670	9.243	6,233,100
2024-09-03	10.510	10.670	10.430	10.600	9.182	7,953,345
2024-09-02	10.830	10.940	10.500	10.520	9.113	10,581,040
2024-08-30	10.650	11.120	10.500	10.880	9.425	16,296,129
2024-08-29	10.270	10.660	10.150	10.610	9.191	13,603,845
2024-08-28	10.260	10.560	10.200	10.320	8.940	21,031,318
2024-08-27	10.040	10.170	9.990	10.070	8.723	7,423,200
2024-08-26	10.160	10.190	9.970	10.060	8.715	6,604,800
2024-08-23	10.050	10.300	10.000	10.140	8.784	7,945,825
2024-08-22	10.180	10.210	9.980	10.050	8.706	8,500,385
2024-08-21	10.250	10.320	10.150	10.200	8.836	8,818,633
2024-08-20	10.580	10.600	10.180	10.220	8.853	13,019,887
2024-08-19	10.560	10.820	10.490	10.600	9.182	10,746,450
2024-08-16	10.780	10.830	10.550	10.580	9.165	10,714,800
2024-08-15	10.850	11.020	10.710	10.800	9.356	12,264,922
2024-08-14	11.220	11.270	10.900	10.920	9.460	11,012,727
2024-08-13	11.300	11.370	11.110	11.240	9.737	6,960,128
2024-08-12	11.250	11.380	11.230	11.250	9.745	5,473,675
2024-08-09	11.500	11.730	11.310	11.320	9.806	9,240,635
2024-08-08	11.420	11.520	11.300	11.500	9.962	9,261,525
2024-08-07	11.410	11.540	11.300	11.410	9.884	8,339,200
2024-08-06	11.470	11.630	11.360	11.460	9.927	8,627,741
2024-08-05	11.550	11.870	11.350	11.370	9.849	15,863,257
2024-08-02	11.730	11.810	11.550	11.620	10.066	10,302,028
2024-08-01	12.130	12.180	11.580	11.770	10.196	17,963,582
2024-07-31	11.810	12.180	11.710	12.120	10.499	14,930,882
2024-07-30	11.740	11.820	11.580	11.790	10.213	5,392,500
2024-07-29	11.990	11.990	11.530	11.750	10.178	6,476,850
2024-07-26	11.760	11.990	11.760	11.920	10.326	5,273,300
2024-07-25	11.780	11.940	11.710	11.770	10.196	6,839,002

← NewerPage 9 of 21 · 1,216 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.