Southwest Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.090	4.140	4.060	4.110	4.110	42,286,857
2023-10-26	4.120	4.130	4.070	4.120	4.120	37,863,531
2023-10-25	4.230	4.240	4.120	4.130	4.130	46,678,110
2023-10-24	4.070	4.230	4.060	4.200	4.200	56,219,089
2023-10-23	4.140	4.160	4.030	4.050	4.050	41,867,700
2023-10-20	4.140	4.230	4.130	4.160	4.160	40,374,031
2023-10-19	4.190	4.270	4.160	4.170	4.170	53,474,895
2023-10-18	4.180	4.270	4.170	4.220	4.220	51,604,902
2023-10-17	4.160	4.240	4.140	4.200	4.200	52,987,446
2023-10-16	4.110	4.190	4.070	4.170	4.170	44,272,574
2023-10-13	4.090	4.130	4.070	4.110	4.110	24,912,900
2023-10-12	4.110	4.140	4.080	4.110	4.110	29,755,400
2023-10-11	4.090	4.130	4.050	4.060	4.060	30,515,800
2023-10-10	4.080	4.120	4.070	4.090	4.090	23,781,400
2023-10-09	4.100	4.100	4.030	4.090	4.090	32,711,470
2023-09-28	4.180	4.200	4.110	4.120	4.120	34,423,959
2023-09-27	4.130	4.200	4.120	4.180	4.180	37,286,558
2023-09-26	4.100	4.150	4.090	4.130	4.130	38,464,400
2023-09-25	4.260	4.270	4.090	4.110	4.110	77,636,412
2023-09-22	4.170	4.280	4.160	4.280	4.280	65,362,027
2023-09-21	4.170	4.230	4.150	4.170	4.170	46,588,406
2023-09-20	4.190	4.210	4.170	4.180	4.180	29,083,032
2023-09-19	4.190	4.240	4.170	4.220	4.220	36,533,977
2023-09-18	4.170	4.210	4.150	4.200	4.200	31,015,875
2023-09-15	4.220	4.260	4.190	4.210	4.210	40,102,285
2023-09-14	4.190	4.240	4.160	4.210	4.210	40,317,338
2023-09-13	4.200	4.220	4.160	4.180	4.180	36,101,592
2023-09-12	4.250	4.260	4.200	4.200	4.200	33,786,151
2023-09-11	4.220	4.300	4.170	4.260	4.260	64,993,369
2023-09-08	4.170	4.240	4.140	4.210	4.210	44,625,861
2023-09-07	4.190	4.230	4.160	4.190	4.190	51,473,801
2023-09-06	4.160	4.200	4.140	4.190	4.190	39,574,042
2023-09-05	4.210	4.210	4.150	4.170	4.170	53,127,896
2023-09-04	4.170	4.260	4.170	4.220	4.220	56,246,846
2023-09-01	4.230	4.250	4.150	4.160	4.160	60,928,309
2023-08-31	4.260	4.300	4.200	4.220	4.220	79,268,175
2023-08-30	4.380	4.390	4.270	4.270	4.270	104,544,722
2023-08-29	4.410	4.490	4.310	4.430	4.430	152,325,942
2023-08-28	4.790	4.790	4.430	4.450	4.450	244,880,989
2023-08-25	4.320	4.420	4.300	4.350	4.350	63,649,085
2023-08-24	4.370	4.440	4.320	4.350	4.350	74,013,688
2023-08-23	4.450	4.460	4.320	4.330	4.330	84,953,695
2023-08-22	4.440	4.500	4.370	4.460	4.460	107,672,422
2023-08-21	4.560	4.580	4.400	4.410	4.410	118,005,988
2023-08-18	4.660	4.730	4.530	4.530	4.530	102,116,105
2023-08-17	4.610	4.720	4.550	4.670	4.670	178,007,090
2023-08-16	4.470	4.740	4.380	4.610	4.610	204,202,553
2023-08-15	4.440	4.520	4.430	4.500	4.500	111,014,361
2023-08-14	4.460	4.560	4.430	4.480	4.480	149,762,115
2023-08-11	4.700	4.710	4.540	4.560	4.560	206,682,302
2023-08-10	4.650	4.800	4.590	4.780	4.780	219,127,277
2023-08-09	4.800	4.850	4.660	4.700	4.670	201,426,907
2023-08-08	4.980	4.980	4.720	4.780	4.750	345,782,343
2023-08-07	4.730	5.150	4.720	5.150	5.117	466,765,172
2023-08-04	5.010	5.150	4.770	4.880	4.849	589,315,716
2023-08-03	4.900	5.020	4.660	4.870	4.839	473,298,490
2023-08-02	4.860	4.940	4.660	4.720	4.690	544,378,891
2023-08-01	4.720	5.210	4.720	4.890	4.859	764,018,593
2023-07-31	4.410	4.740	4.400	4.740	4.710	418,473,007
2023-07-28	3.920	4.310	3.900	4.310	4.283	211,182,589

← NewerPage 13 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.