Southwest Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.670 | 3.710 | 3.630 | 3.630 | 3.630 | 26,144,086 |
| 2024-07-22 | 3.690 | 3.720 | 3.640 | 3.670 | 3.670 | 28,009,825 |
| 2024-07-19 | 3.660 | 3.700 | 3.640 | 3.670 | 3.670 | 29,500,734 |
| 2024-07-18 | 3.650 | 3.670 | 3.600 | 3.660 | 3.660 | 21,278,816 |
| 2024-07-17 | 3.640 | 3.670 | 3.630 | 3.650 | 3.650 | 20,018,632 |
| 2024-07-16 | 3.630 | 3.660 | 3.610 | 3.650 | 3.650 | 15,653,100 |
| 2024-07-15 | 3.630 | 3.650 | 3.600 | 3.630 | 3.630 | 16,245,100 |
| 2024-07-12 | 3.650 | 3.670 | 3.620 | 3.630 | 3.630 | 14,787,804 |
| 2024-07-11 | 3.620 | 3.690 | 3.610 | 3.650 | 3.650 | 26,096,074 |
| 2024-07-10 | 3.570 | 3.630 | 3.550 | 3.580 | 3.580 | 20,622,228 |
| 2024-07-09 | 3.480 | 3.580 | 3.480 | 3.560 | 3.560 | 31,570,567 |
| 2024-07-08 | 3.590 | 3.590 | 3.460 | 3.480 | 3.480 | 25,667,498 |
| 2024-07-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-07-04 | 3.650 | 3.670 | 3.580 | 3.580 | 3.580 | 20,958,810 |
| 2024-07-03 | 3.630 | 3.670 | 3.610 | 3.650 | 3.650 | 20,069,900 |
| 2024-07-02 | 3.640 | 3.660 | 3.610 | 3.620 | 3.620 | 18,257,000 |
| 2024-07-01 | 3.580 | 3.640 | 3.510 | 3.620 | 3.620 | 29,725,920 |
| 2024-06-28 | 3.650 | 3.700 | 3.570 | 3.580 | 3.580 | 36,850,500 |
| 2024-06-27 | 3.680 | 3.680 | 3.630 | 3.660 | 3.660 | 19,800,900 |
| 2024-06-26 | 3.650 | 3.690 | 3.620 | 3.680 | 3.680 | 20,565,332 |
| 2024-06-25 | 3.690 | 3.710 | 3.620 | 3.650 | 3.650 | 25,850,700 |
| 2024-06-24 | 3.710 | 3.730 | 3.660 | 3.700 | 3.700 | 23,754,300 |
| 2024-06-21 | 3.720 | 3.770 | 3.710 | 3.720 | 3.720 | 20,924,138 |
| 2024-06-20 | 3.750 | 3.780 | 3.710 | 3.710 | 3.710 | 18,322,100 |
| 2024-06-19 | 3.800 | 3.810 | 3.750 | 3.760 | 3.760 | 18,235,968 |
| 2024-06-18 | 3.760 | 3.800 | 3.740 | 3.790 | 3.790 | 22,393,985 |
| 2024-06-17 | 3.720 | 3.770 | 3.700 | 3.750 | 3.750 | 21,399,120 |
| 2024-06-14 | 3.670 | 3.770 | 3.660 | 3.750 | 3.750 | 39,409,103 |
| 2024-06-13 | 3.700 | 3.710 | 3.670 | 3.680 | 3.680 | 21,223,097 |
| 2024-06-12 | 3.700 | 3.710 | 3.690 | 3.700 | 3.700 | 16,006,000 |
| 2024-06-11 | 3.690 | 3.740 | 3.680 | 3.700 | 3.700 | 20,647,399 |
| 2024-06-07 | 3.730 | 3.750 | 3.670 | 3.710 | 3.710 | 27,707,378 |
| 2024-06-06 | 3.800 | 3.810 | 3.730 | 3.740 | 3.740 | 29,606,632 |
| 2024-06-05 | 3.840 | 3.840 | 3.790 | 3.790 | 3.790 | 19,770,308 |
| 2024-06-04 | 3.810 | 3.840 | 3.790 | 3.830 | 3.830 | 21,148,000 |
| 2024-06-03 | 3.850 | 3.850 | 3.780 | 3.810 | 3.810 | 27,904,570 |
| 2024-05-31 | 3.840 | 3.860 | 3.830 | 3.850 | 3.850 | 23,476,002 |
| 2024-05-30 | 3.820 | 3.850 | 3.800 | 3.830 | 3.830 | 19,574,000 |
| 2024-05-29 | 3.820 | 3.870 | 3.810 | 3.830 | 3.830 | 23,943,208 |
| 2024-05-28 | 3.850 | 3.870 | 3.810 | 3.820 | 3.820 | 23,572,700 |
| 2024-05-27 | 3.840 | 3.860 | 3.800 | 3.850 | 3.850 | 22,857,720 |
| 2024-05-24 | 3.850 | 3.880 | 3.820 | 3.820 | 3.820 | 25,713,208 |
| 2024-05-23 | 3.950 | 3.960 | 3.850 | 3.860 | 3.860 | 45,349,908 |
| 2024-05-22 | 3.930 | 3.980 | 3.930 | 3.960 | 3.960 | 35,577,300 |
| 2024-05-21 | 3.980 | 3.990 | 3.930 | 3.950 | 3.950 | 32,901,524 |
| 2024-05-20 | 3.990 | 4.040 | 3.980 | 3.990 | 3.990 | 66,101,120 |
| 2024-05-17 | 3.910 | 4.080 | 3.900 | 4.050 | 4.050 | 99,330,180 |
| 2024-05-16 | 3.930 | 3.960 | 3.890 | 3.900 | 3.900 | 35,956,100 |
| 2024-05-15 | 4.060 | 4.070 | 3.910 | 3.910 | 3.910 | 53,977,296 |
| 2024-05-14 | 4.000 | 4.030 | 3.970 | 4.030 | 4.030 | 39,934,044 |
| 2024-05-13 | 3.980 | 4.040 | 3.950 | 4.000 | 4.000 | 47,402,800 |
| 2024-05-10 | 3.980 | 4.000 | 3.940 | 4.000 | 4.000 | 37,596,268 |
| 2024-05-09 | 3.930 | 3.990 | 3.920 | 3.980 | 3.980 | 31,957,400 |
| 2024-05-08 | 3.970 | 3.970 | 3.920 | 3.920 | 3.920 | 28,369,999 |
| 2024-05-07 | 4.000 | 4.010 | 3.950 | 3.970 | 3.970 | 37,094,002 |
| 2024-05-06 | 4.020 | 4.050 | 3.970 | 4.000 | 4.000 | 52,889,561 |
| 2024-04-30 | 3.990 | 4.010 | 3.930 | 3.970 | 3.970 | 55,948,605 |
| 2024-04-29 | 3.930 | 4.020 | 3.900 | 3.980 | 3.980 | 92,592,779 |
| 2024-04-26 | 3.800 | 3.940 | 3.780 | 3.930 | 3.930 | 100,973,387 |
| 2024-04-25 | 3.740 | 3.760 | 3.720 | 3.730 | 3.730 | 22,896,285 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-10 | 0.0300 CNY |
| 2022-07-13 | 0.0800 CNY |
| 2021-07-14 | 0.1000 CNY |
| 2020-06-12 | 0.0800 CNY |
| 2019-08-08 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.