Southwest Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	3.840	3.850	3.780	3.790	3.790	36,607,500
2024-01-18	3.830	3.890	3.750	3.870	3.870	54,887,679
2024-01-17	3.930	3.930	3.850	3.850	3.850	30,818,315
2024-01-16	3.860	3.930	3.840	3.930	3.930	42,202,240
2024-01-15	3.900	3.930	3.860	3.880	3.880	38,953,502
2024-01-12	3.850	3.930	3.840	3.860	3.860	32,604,700
2024-01-11	3.790	3.870	3.780	3.860	3.860	31,982,531
2024-01-10	3.800	3.840	3.770	3.790	3.790	25,243,767
2024-01-09	3.840	3.870	3.790	3.820	3.820	35,452,921
2024-01-08	3.910	3.920	3.840	3.840	3.840	31,000,646
2024-01-05	3.970	3.990	3.900	3.920	3.920	38,001,500
2024-01-04	4.040	4.050	3.940	3.970	3.970	49,763,132
2024-01-03	3.980	4.130	3.970	4.060	4.060	67,040,143
2024-01-02	4.080	4.080	3.970	3.970	3.970	54,901,835
2023-12-29	3.980	4.180	3.980	4.090	4.090	84,812,349
2023-12-28	3.880	4.000	3.870	3.980	3.980	42,685,423
2023-12-27	3.810	3.920	3.810	3.900	3.900	31,667,359
2023-12-26	3.840	3.860	3.800	3.810	3.810	22,631,409
2023-12-25	3.870	3.910	3.830	3.850	3.850	25,784,500
2023-12-22	3.930	3.940	3.870	3.880	3.880	33,950,500
2023-12-21	3.940	3.940	3.860	3.930	3.930	35,845,852
2023-12-20	4.060	4.070	3.950	3.950	3.950	44,588,823
2023-12-19	4.070	4.090	4.030	4.050	4.050	33,157,708
2023-12-18	4.080	4.130	4.050	4.070	4.070	30,791,305
2023-12-15	4.110	4.160	4.080	4.090	4.090	34,017,600
2023-12-14	4.160	4.170	4.090	4.090	4.090	35,807,484
2023-12-13	4.170	4.200	4.130	4.140	4.140	32,136,047
2023-12-12	4.230	4.240	4.140	4.180	4.180	55,164,060
2023-12-11	4.220	4.280	4.010	4.260	4.260	103,286,971
2023-12-08	4.180	4.350	4.170	4.220	4.220	121,010,903
2023-12-07	4.110	4.200	4.100	4.180	4.180	37,709,250
2023-12-06	4.120	4.140	4.110	4.120	4.120	25,081,221
2023-12-05	4.160	4.190	4.120	4.120	4.120	27,626,986
2023-12-04	4.160	4.200	4.150	4.170	4.170	21,658,300
2023-12-01	4.110	4.180	4.110	4.180	4.180	28,899,606
2023-11-30	4.090	4.140	4.080	4.120	4.120	23,043,000
2023-11-29	4.160	4.160	4.080	4.090	4.090	25,238,584
2023-11-28	4.140	4.160	4.130	4.150	4.150	23,898,206
2023-11-27	4.140	4.160	4.110	4.130	4.130	27,546,455
2023-11-24	4.190	4.190	4.140	4.150	4.150	29,804,730
2023-11-23	4.170	4.200	4.130	4.190	4.190	30,247,470
2023-11-22	4.170	4.220	4.170	4.170	4.170	28,378,920
2023-11-21	4.210	4.260	4.160	4.190	4.190	43,800,891
2023-11-20	4.210	4.220	4.150	4.210	4.210	34,289,860
2023-11-17	4.230	4.240	4.180	4.210	4.210	32,110,036
2023-11-16	4.240	4.280	4.210	4.220	4.220	32,459,940
2023-11-15	4.300	4.320	4.230	4.250	4.250	41,936,667
2023-11-14	4.210	4.320	4.210	4.250	4.250	56,596,161
2023-11-13	4.210	4.220	4.170	4.210	4.210	36,955,777
2023-11-10	4.200	4.240	4.180	4.220	4.220	35,711,246
2023-11-09	4.270	4.270	4.180	4.220	4.220	40,572,860
2023-11-08	4.300	4.340	4.220	4.260	4.260	57,350,946
2023-11-07	4.230	4.370	4.190	4.300	4.300	83,465,047
2023-11-06	4.140	4.260	4.110	4.250	4.250	100,730,705
2023-11-03	4.030	4.090	4.010	4.040	4.040	34,386,700
2023-11-02	4.070	4.090	4.010	4.030	4.030	38,686,478
2023-11-01	4.140	4.150	4.060	4.060	4.060	41,251,229
2023-10-31	4.120	4.170	4.090	4.100	4.100	50,490,762
2023-10-30	4.100	4.130	4.080	4.100	4.100	38,371,062
2023-10-27	4.090	4.140	4.060	4.110	4.110	42,286,857

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.