Southwest Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.690	3.760	3.680	3.740	3.716	18,865,247
2023-04-26	3.660	3.700	3.640	3.700	3.676	17,639,400
2023-04-25	3.690	3.690	3.600	3.650	3.627	30,031,345
2023-04-24	3.700	3.720	3.660	3.670	3.647	26,877,241
2023-04-21	3.840	3.840	3.700	3.710	3.686	36,343,663
2023-04-20	3.880	3.880	3.800	3.830	3.806	35,729,898
2023-04-19	3.960	3.960	3.870	3.880	3.855	33,058,700
2023-04-18	3.940	4.000	3.920	3.950	3.925	45,467,614
2023-04-17	3.900	3.990	3.890	3.950	3.925	98,115,800
2023-04-14	3.910	3.930	3.880	3.890	3.865	18,127,557
2023-04-13	3.960	3.960	3.890	3.900	3.875	21,762,759
2023-04-12	3.980	3.990	3.950	3.950	3.925	17,920,200
2023-04-11	3.940	3.990	3.940	3.980	3.955	23,655,182
2023-04-10	4.000	4.010	3.920	3.930	3.905	18,579,380
2023-04-07	3.970	3.990	3.950	3.970	3.945	16,287,985
2023-04-06	3.980	3.990	3.940	3.950	3.925	15,485,108
2023-04-04	3.980	3.990	3.960	3.970	3.945	18,150,200
2023-04-03	3.900	3.980	3.880	3.960	3.935	31,573,227
2023-03-31	3.880	3.910	3.870	3.890	3.865	14,698,718
2023-03-30	3.890	3.910	3.820	3.880	3.855	23,601,249
2023-03-29	3.950	3.960	3.880	3.880	3.855	18,224,084
2023-03-28	3.960	3.970	3.920	3.940	3.915	13,645,447
2023-03-27	3.960	3.960	3.900	3.950	3.925	18,440,000
2023-03-24	3.950	3.970	3.930	3.950	3.925	15,802,402
2023-03-23	3.910	3.950	3.890	3.950	3.925	18,299,661
2023-03-22	3.910	3.930	3.890	3.910	3.885	15,077,040
2023-03-21	3.900	3.930	3.890	3.910	3.885	15,289,154
2023-03-20	3.920	3.960	3.880	3.890	3.865	18,468,100
2023-03-17	3.890	3.960	3.880	3.900	3.875	19,404,666
2023-03-16	3.870	3.910	3.850	3.870	3.845	15,964,419
2023-03-15	3.860	3.890	3.860	3.880	3.855	13,853,701
2023-03-14	3.880	3.880	3.820	3.840	3.816	14,477,337
2023-03-13	3.850	3.890	3.840	3.880	3.855	15,087,919
2023-03-10	3.920	3.920	3.860	3.860	3.835	20,889,000
2023-03-09	3.960	3.970	3.920	3.930	3.905	13,525,205
2023-03-08	3.950	3.970	3.930	3.950	3.925	16,167,851
2023-03-07	4.010	4.040	3.940	3.950	3.925	23,949,700
2023-03-06	4.060	4.070	4.000	4.010	3.984	23,468,600
2023-03-03	4.060	4.080	4.030	4.060	4.034	25,078,433
2023-03-02	4.090	4.090	4.040	4.060	4.034	22,189,425
2023-03-01	4.070	4.120	4.060	4.090	4.064	37,800,590
2023-02-28	4.060	4.080	4.040	4.080	4.054	16,261,692
2023-02-27	4.080	4.100	4.030	4.050	4.024	22,043,008
2023-02-24	4.110	4.120	4.060	4.100	4.074	21,693,244
2023-02-23	4.080	4.120	4.060	4.100	4.074	29,611,278
2023-02-22	4.070	4.110	4.050	4.070	4.044	20,013,359
2023-02-21	4.070	4.090	4.040	4.080	4.054	25,989,115
2023-02-20	3.980	4.080	3.950	4.060	4.034	40,245,156
2023-02-17	4.010	4.030	3.930	3.930	3.905	35,817,156
2023-02-16	4.030	4.140	3.990	4.030	4.004	48,672,846
2023-02-15	4.080	4.110	4.020	4.030	4.004	31,854,336
2023-02-14	4.030	4.180	4.020	4.100	4.074	67,123,698
2023-02-13	4.000	4.040	3.970	4.010	3.984	16,320,908
2023-02-10	4.020	4.030	3.980	4.000	3.975	14,751,398
2023-02-09	3.960	4.040	3.950	4.030	4.004	20,568,359
2023-02-08	4.030	4.040	3.960	3.970	3.945	15,142,700
2023-02-07	4.040	4.060	3.990	4.020	3.994	16,490,165
2023-02-06	4.010	4.050	3.990	4.030	4.004	20,046,991
2023-02-03	4.060	4.080	4.010	4.050	4.024	24,076,237
2023-02-02	4.160	4.180	4.060	4.070	4.044	49,947,425

← NewerPage 15 of 21 · 1,216 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.