Southwest Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.940	3.980	3.910	3.920	3.895	42,105,252
2023-07-26	3.940	3.980	3.910	3.970	3.945	85,095,081
2023-07-25	3.860	3.960	3.840	3.940	3.915	99,263,467
2023-07-24	3.760	3.790	3.740	3.760	3.736	16,287,639
2023-07-21	3.740	3.760	3.720	3.760	3.736	19,445,820
2023-07-20	3.740	3.760	3.710	3.720	3.696	17,754,002
2023-07-19	3.710	3.740	3.710	3.740	3.716	13,969,479
2023-07-18	3.700	3.730	3.700	3.720	3.696	15,175,345
2023-07-17	3.710	3.720	3.690	3.700	3.676	21,873,933
2023-07-14	3.710	3.720	3.690	3.690	3.666	11,617,209
2023-07-13	3.670	3.720	3.670	3.710	3.686	20,303,523
2023-07-12	3.690	3.710	3.650	3.670	3.647	11,228,786
2023-07-11	3.700	3.710	3.680	3.700	3.676	10,329,675
2023-07-10	3.710	3.710	3.670	3.690	3.666	14,804,100
2023-07-07	3.650	3.710	3.640	3.690	3.666	18,546,621
2023-07-06	3.660	3.680	3.630	3.650	3.627	11,189,398
2023-07-05	3.680	3.680	3.650	3.660	3.637	10,947,600
2023-07-04	3.670	3.700	3.660	3.680	3.657	13,454,400
2023-07-03	3.650	3.700	3.640	3.680	3.657	17,410,058
2023-06-30	3.600	3.660	3.590	3.650	3.627	14,104,058
2023-06-29	3.600	3.630	3.590	3.600	3.577	12,327,687
2023-06-28	3.610	3.620	3.570	3.610	3.587	13,059,600
2023-06-27	3.570	3.620	3.560	3.600	3.577	15,956,163
2023-06-26	3.620	3.620	3.550	3.560	3.537	25,487,402
2023-06-21	3.690	3.700	3.630	3.640	3.617	20,764,976
2023-06-20	3.710	3.720	3.690	3.690	3.666	15,391,358
2023-06-19	3.740	3.750	3.700	3.710	3.686	18,205,147
2023-06-16	3.760	3.760	3.730	3.740	3.716	20,602,702
2023-06-15	3.710	3.750	3.690	3.750	3.726	29,597,437
2023-06-14	3.720	3.750	3.700	3.710	3.686	19,105,800
2023-06-13	3.710	3.730	3.690	3.710	3.686	16,993,812
2023-06-12	3.730	3.740	3.700	3.710	3.686	18,300,487
2023-06-09	3.750	3.760	3.720	3.730	3.706	20,747,545
2023-06-08	3.710	3.770	3.680	3.760	3.736	27,163,905
2023-06-07	3.700	3.730	3.690	3.720	3.696	18,236,164
2023-06-06	3.740	3.770	3.690	3.710	3.686	21,003,509
2023-06-05	3.760	3.760	3.720	3.740	3.716	13,844,786
2023-06-02	3.740	3.760	3.720	3.750	3.726	17,135,531
2023-06-01	3.720	3.760	3.700	3.720	3.696	29,386,099
2023-05-31	3.730	3.740	3.710	3.720	3.696	16,837,157
2023-05-30	3.740	3.760	3.700	3.750	3.726	20,562,400
2023-05-29	3.750	3.780	3.730	3.740	3.716	20,537,594
2023-05-26	3.730	3.760	3.700	3.750	3.726	17,612,501
2023-05-25	3.730	3.770	3.700	3.740	3.716	21,720,700
2023-05-24	3.780	3.800	3.730	3.740	3.716	24,043,201
2023-05-23	3.840	3.850	3.780	3.780	3.756	21,193,882
2023-05-22	3.870	3.880	3.810	3.840	3.816	22,273,600
2023-05-19	3.920	3.920	3.860	3.870	3.845	22,931,412
2023-05-18	3.940	3.960	3.910	3.930	3.905	22,894,602
2023-05-17	3.930	3.970	3.910	3.940	3.915	24,835,826
2023-05-16	3.960	3.980	3.920	3.940	3.915	25,889,094
2023-05-15	3.920	3.970	3.840	3.960	3.935	39,957,180
2023-05-12	3.950	3.970	3.910	3.920	3.895	28,636,318
2023-05-11	3.970	4.000	3.950	3.950	3.925	31,055,300
2023-05-10	3.960	4.000	3.940	3.960	3.935	52,496,606
2023-05-09	3.960	4.100	3.940	4.000	3.975	111,165,841
2023-05-08	3.960	4.000	3.910	3.950	3.925	87,753,886
2023-05-05	3.910	3.970	3.910	3.950	3.925	59,622,610
2023-05-04	3.820	3.940	3.800	3.900	3.875	74,185,787
2023-04-28	3.750	3.890	3.750	3.840	3.816	84,034,077

← NewerPage 14 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.