Southwest Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.750 | 3.760 | 3.720 | 3.760 | 3.760 | 25,667,054 |
| 2024-04-23 | 3.760 | 3.780 | 3.730 | 3.740 | 3.740 | 21,460,202 |
| 2024-04-22 | 3.750 | 3.790 | 3.730 | 3.750 | 3.750 | 22,319,860 |
| 2024-04-19 | 3.760 | 3.810 | 3.750 | 3.760 | 3.760 | 31,458,578 |
| 2024-04-18 | 3.750 | 3.840 | 3.740 | 3.790 | 3.790 | 45,478,070 |
| 2024-04-17 | 3.680 | 3.770 | 3.660 | 3.770 | 3.770 | 43,801,798 |
| 2024-04-16 | 3.760 | 3.780 | 3.650 | 3.670 | 3.670 | 42,503,563 |
| 2024-04-15 | 3.690 | 3.830 | 3.650 | 3.770 | 3.770 | 49,793,877 |
| 2024-04-12 | 3.750 | 3.760 | 3.680 | 3.680 | 3.680 | 27,794,306 |
| 2024-04-11 | 3.730 | 3.790 | 3.720 | 3.740 | 3.740 | 27,206,774 |
| 2024-04-10 | 3.800 | 3.810 | 3.720 | 3.750 | 3.750 | 29,980,200 |
| 2024-04-09 | 3.800 | 3.820 | 3.780 | 3.810 | 3.810 | 23,167,442 |
| 2024-04-08 | 3.830 | 3.860 | 3.790 | 3.790 | 3.790 | 37,437,643 |
| 2024-04-03 | 3.880 | 3.910 | 3.850 | 3.860 | 3.860 | 26,604,822 |
| 2024-04-02 | 3.920 | 3.940 | 3.870 | 3.880 | 3.880 | 35,705,474 |
| 2024-04-01 | 3.910 | 3.960 | 3.900 | 3.930 | 3.930 | 47,523,049 |
| 2024-03-29 | 3.830 | 3.880 | 3.810 | 3.880 | 3.880 | 20,396,734 |
| 2024-03-28 | 3.810 | 3.870 | 3.810 | 3.830 | 3.830 | 36,968,968 |
| 2024-03-27 | 3.890 | 3.890 | 3.800 | 3.810 | 3.810 | 32,676,682 |
| 2024-03-26 | 3.880 | 3.900 | 3.860 | 3.890 | 3.890 | 30,289,466 |
| 2024-03-25 | 3.940 | 3.940 | 3.860 | 3.870 | 3.870 | 52,867,210 |
| 2024-03-22 | 4.050 | 4.060 | 3.960 | 3.970 | 3.970 | 64,190,456 |
| 2024-03-21 | 4.070 | 4.110 | 4.040 | 4.060 | 4.060 | 47,817,039 |
| 2024-03-20 | 4.050 | 4.090 | 4.030 | 4.060 | 4.060 | 44,848,322 |
| 2024-03-19 | 4.130 | 4.140 | 4.050 | 4.060 | 4.060 | 54,392,900 |
| 2024-03-18 | 4.100 | 4.170 | 4.090 | 4.150 | 4.150 | 81,295,517 |
| 2024-03-15 | 4.050 | 4.090 | 4.020 | 4.090 | 4.090 | 47,445,587 |
| 2024-03-14 | 4.070 | 4.090 | 4.020 | 4.050 | 4.050 | 46,182,303 |
| 2024-03-13 | 4.090 | 4.100 | 4.040 | 4.070 | 4.070 | 52,425,675 |
| 2024-03-12 | 4.130 | 4.160 | 4.070 | 4.110 | 4.110 | 66,042,270 |
| 2024-03-11 | 4.070 | 4.130 | 4.070 | 4.130 | 4.130 | 69,276,560 |
| 2024-03-08 | 4.030 | 4.080 | 4.020 | 4.070 | 4.070 | 53,174,998 |
| 2024-03-07 | 4.090 | 4.120 | 4.040 | 4.040 | 4.040 | 74,290,671 |
| 2024-03-06 | 4.100 | 4.160 | 4.050 | 4.090 | 4.090 | 86,058,238 |
| 2024-03-05 | 4.120 | 4.160 | 4.070 | 4.110 | 4.110 | 88,653,311 |
| 2024-03-04 | 4.220 | 4.230 | 4.090 | 4.150 | 4.150 | 117,023,422 |
| 2024-03-01 | 4.250 | 4.330 | 4.210 | 4.250 | 4.250 | 163,023,856 |
| 2024-02-29 | 4.200 | 4.320 | 4.130 | 4.320 | 4.320 | 278,807,451 |
| 2024-02-28 | 4.000 | 4.370 | 3.990 | 4.310 | 4.310 | 344,222,321 |
| 2024-02-27 | 3.870 | 3.970 | 3.860 | 3.970 | 3.970 | 54,032,332 |
| 2024-02-26 | 3.930 | 3.960 | 3.880 | 3.890 | 3.890 | 44,552,798 |
| 2024-02-23 | 3.910 | 3.950 | 3.870 | 3.950 | 3.950 | 46,888,513 |
| 2024-02-22 | 3.870 | 3.930 | 3.850 | 3.910 | 3.910 | 43,534,417 |
| 2024-02-21 | 3.870 | 3.990 | 3.830 | 3.880 | 3.880 | 64,334,809 |
| 2024-02-20 | 3.850 | 3.910 | 3.810 | 3.880 | 3.880 | 49,032,644 |
| 2024-02-19 | 3.990 | 3.990 | 3.810 | 3.860 | 3.860 | 64,538,790 |
| 2024-02-08 | 3.930 | 4.140 | 3.920 | 3.960 | 3.960 | 107,654,241 |
| 2024-02-07 | 3.700 | 3.930 | 3.680 | 3.920 | 3.920 | 105,448,134 |
| 2024-02-06 | 3.420 | 3.740 | 3.400 | 3.720 | 3.720 | 66,877,720 |
| 2024-02-05 | 3.510 | 3.560 | 3.350 | 3.470 | 3.470 | 57,469,558 |
| 2024-02-02 | 3.650 | 3.680 | 3.420 | 3.550 | 3.550 | 63,289,326 |
| 2024-02-01 | 3.680 | 3.740 | 3.630 | 3.660 | 3.660 | 44,386,359 |
| 2024-01-31 | 3.740 | 3.780 | 3.680 | 3.690 | 3.690 | 40,055,050 |
| 2024-01-30 | 3.810 | 3.850 | 3.730 | 3.750 | 3.750 | 35,746,056 |
| 2024-01-29 | 3.930 | 3.940 | 3.830 | 3.830 | 3.830 | 38,754,188 |
| 2024-01-26 | 3.920 | 3.970 | 3.890 | 3.930 | 3.930 | 46,932,847 |
| 2024-01-25 | 3.890 | 3.960 | 3.850 | 3.940 | 3.940 | 64,880,810 |
| 2024-01-24 | 3.730 | 3.920 | 3.670 | 3.890 | 3.890 | 82,368,181 |
| 2024-01-23 | 3.620 | 3.750 | 3.580 | 3.710 | 3.710 | 47,462,166 |
| 2024-01-22 | 3.790 | 3.800 | 3.610 | 3.640 | 3.640 | 51,632,105 |
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.