Chow Tai Seng Jewellery Co Ltd historical data

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

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
2026-09-18	10.280	10.340	10.230	10.330	10.330	4,502,213
2026-09-17	10.340	10.390	10.200	10.220	10.220	7,551,900
2026-09-16	10.430	10.440	10.280	10.400	10.400	6,287,830
2026-09-15	10.520	10.520	10.410	10.450	10.450	3,784,300
2026-09-14	10.450	10.520	10.420	10.520	10.520	4,174,471
2026-09-11	10.500	10.500	10.330	10.460	10.460	10,025,271
2026-09-10	10.720	10.720	10.570	10.580	10.580	9,765,750
2026-09-09	10.770	10.780	10.680	10.740	10.740	6,957,699
2026-09-08	10.710	10.820	10.700	10.780	10.780	6,447,050
2026-09-07	10.870	10.880	10.700	10.740	10.740	10,380,774
2026-09-04	10.850	10.940	10.800	10.880	10.880	10,350,311
2026-09-03	10.760	10.850	10.760	10.800	10.800	9,079,043
2026-09-02	10.730	10.800	10.630	10.740	10.740	10,463,384
2026-09-01	10.840	10.900	10.780	10.800	10.800	14,889,968
2026-08-31	11.120	11.200	10.800	10.840	10.840	20,096,523
2026-08-28	11.080	11.290	11.030	11.220	11.220	18,437,844
2026-08-27	11.090	11.160	10.950	11.130	11.130	21,270,932
2026-08-26	11.300	11.450	11.150	11.200	11.200	34,960,258
2026-08-25	12.350	12.440	12.220	12.370	12.370	7,764,197
2026-08-24	12.320	12.470	12.230	12.280	12.280	8,355,167
2026-08-21	12.330	12.400	12.200	12.310	12.310	5,540,100
2026-08-20	12.400	12.630	12.250	12.330	12.330	7,690,052
2026-08-19	12.450	12.590	12.200	12.380	12.380	7,312,950
2026-08-18	12.510	12.510	12.300	12.430	12.430	6,718,135
2026-08-17	12.340	12.520	12.180	12.450	12.450	6,242,949
2026-08-14	12.460	12.460	12.300	12.330	12.330	3,702,850
2026-08-13	12.490	12.590	12.400	12.460	12.460	5,347,581
2026-08-12	12.750	12.770	12.460	12.470	12.470	7,384,027
2026-08-11	12.920	13.040	12.760	12.760	12.760	5,754,588
2026-08-10	12.650	13.020	12.570	12.930	12.930	9,132,016
2026-08-07	12.690	12.750	12.510	12.650	12.650	5,420,150
2026-08-06	12.770	12.940	12.660	12.760	12.760	7,243,771
2026-08-05	12.750	12.830	12.600	12.770	12.770	7,276,878
2026-08-04	13.000	13.050	12.630	12.740	12.740	9,662,175
2026-08-03	12.910	13.060	12.780	13.020	13.020	10,096,843
2026-07-31	12.590	12.950	12.530	12.920	12.920	10,690,656
2026-07-30	12.420	12.790	12.410	12.740	12.740	9,435,555
2026-07-29	12.250	12.500	12.200	12.450	12.450	8,824,575
2026-07-28	12.130	12.290	12.020	12.260	12.260	5,835,283
2026-07-27	12.110	12.310	12.050	12.200	12.200	6,234,090
2026-07-24	12.400	12.400	12.090	12.090	12.090	6,742,192
2026-07-23	12.400	12.480	12.300	12.350	12.350	7,368,175
2026-07-22	12.360	12.460	12.160	12.410	12.410	10,601,403
2026-07-21	12.270	12.700	12.220	12.320	12.320	14,254,247
2026-07-20	12.100	12.450	12.060	12.310	12.310	12,715,954

Page 1 of 5 · 242 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.