Chow Tai Seng Jewellery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10.340 | 10.470 | 10.300 | 10.450 | 10.450 | 8,203,090 |
| 2026-10-16 | 10.250 | 10.390 | 10.210 | 10.340 | 10.340 | 7,676,102 |
| 2026-10-15 | 10.350 | 10.380 | 10.130 | 10.180 | 10.180 | 8,426,419 |
| 2026-10-14 | 10.290 | 10.400 | 10.240 | 10.350 | 10.350 | 6,047,404 |
| 2026-10-13 | 10.230 | 10.300 | 10.210 | 10.280 | 10.280 | 5,039,700 |
| 2026-10-12 | 10.320 | 10.400 | 10.230 | 10.290 | 10.290 | 7,825,995 |
| 2026-10-09 | 10.190 | 10.330 | 10.180 | 10.320 | 10.320 | 9,292,154 |
| 2026-10-08 | 10.110 | 10.200 | 10.100 | 10.190 | 10.190 | 5,166,650 |
| 2026-09-30 | 10.050 | 10.150 | 10.050 | 10.140 | 10.140 | 5,343,400 |
| 2026-09-29 | 10.030 | 10.120 | 10.010 | 10.050 | 10.050 | 5,480,095 |
| 2026-09-28 | 10.050 | 10.090 | 10.010 | 10.040 | 10.040 | 5,118,782 |
| 2026-09-24 | 10.160 | 10.210 | 10.020 | 10.070 | 10.070 | 6,792,104 |
| 2026-09-23 | 10.260 | 10.260 | 10.150 | 10.170 | 10.170 | 7,395,450 |
| 2026-09-22 | 10.320 | 10.370 | 10.230 | 10.260 | 10.260 | 8,006,853 |
| 2026-09-21 | 10.330 | 10.340 | 10.220 | 10.330 | 10.330 | 6,258,300 |
Page 1 of 1 · 15 trading days
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.