Southwest Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.000 | 4.100 | 3.990 | 4.080 | 4.054 | 34,698,148 |
| 2023-01-31 | 4.020 | 4.050 | 3.970 | 3.990 | 3.965 | 21,053,989 |
| 2023-01-30 | 4.100 | 4.110 | 4.020 | 4.020 | 3.994 | 29,269,100 |
| 2023-01-20 | 4.090 | 4.110 | 4.030 | 4.050 | 4.024 | 28,858,700 |
| 2023-01-19 | 4.010 | 4.100 | 4.000 | 4.100 | 4.074 | 42,722,144 |
| 2023-01-18 | 4.000 | 4.060 | 4.000 | 4.020 | 3.994 | 25,888,456 |
| 2023-01-17 | 3.940 | 4.030 | 3.920 | 4.020 | 3.994 | 41,361,591 |
| 2023-01-16 | 3.860 | 4.070 | 3.850 | 3.950 | 3.925 | 56,522,708 |
| 2023-01-13 | 3.810 | 3.860 | 3.790 | 3.860 | 3.835 | 23,974,202 |
| 2023-01-12 | 3.790 | 3.810 | 3.750 | 3.800 | 3.776 | 14,944,482 |
| 2023-01-11 | 3.800 | 3.830 | 3.780 | 3.790 | 3.766 | 15,155,102 |
| 2023-01-10 | 3.810 | 3.830 | 3.780 | 3.800 | 3.776 | 15,576,062 |
| 2023-01-09 | 3.780 | 3.830 | 3.760 | 3.800 | 3.776 | 21,462,400 |
| 2023-01-06 | 3.780 | 3.800 | 3.750 | 3.760 | 3.736 | 15,617,419 |
| 2023-01-05 | 3.770 | 3.800 | 3.750 | 3.780 | 3.756 | 22,721,202 |
| 2023-01-04 | 3.740 | 3.770 | 3.730 | 3.750 | 3.726 | 20,024,675 |
| 2023-01-03 | 3.730 | 3.760 | 3.680 | 3.750 | 3.726 | 20,106,060 |
| 2022-12-30 | 3.740 | 3.760 | 3.730 | 3.750 | 3.726 | 14,168,669 |
| 2022-12-29 | 3.720 | 3.750 | 3.700 | 3.730 | 3.706 | 11,604,304 |
| 2022-12-28 | 3.740 | 3.760 | 3.710 | 3.730 | 3.706 | 9,930,816 |
| 2022-12-27 | 3.750 | 3.770 | 3.730 | 3.750 | 3.726 | 12,648,410 |
| 2022-12-26 | 3.730 | 3.750 | 3.700 | 3.730 | 3.706 | 15,581,878 |
| 2022-12-23 | 3.710 | 3.760 | 3.700 | 3.720 | 3.696 | 13,237,300 |
| 2022-12-22 | 3.770 | 3.800 | 3.710 | 3.730 | 3.706 | 13,437,400 |
| 2022-12-21 | 3.790 | 3.800 | 3.730 | 3.750 | 3.726 | 14,870,217 |
| 2022-12-20 | 3.780 | 3.810 | 3.760 | 3.790 | 3.766 | 13,237,517 |
| 2022-12-19 | 3.910 | 3.930 | 3.760 | 3.770 | 3.746 | 29,006,300 |
| 2022-12-16 | 3.900 | 3.930 | 3.880 | 3.920 | 3.895 | 20,423,840 |
| 2022-12-15 | 3.930 | 3.960 | 3.900 | 3.910 | 3.885 | 14,479,501 |
| 2022-12-14 | 3.950 | 3.960 | 3.910 | 3.930 | 3.905 | 16,210,200 |
| 2022-12-13 | 3.930 | 3.960 | 3.920 | 3.940 | 3.915 | 14,989,351 |
| 2022-12-12 | 4.000 | 4.010 | 3.920 | 3.940 | 3.915 | 25,556,761 |
| 2022-12-09 | 4.020 | 4.050 | 3.970 | 4.020 | 3.994 | 28,442,109 |
| 2022-12-08 | 4.040 | 4.060 | 4.010 | 4.030 | 4.004 | 19,215,360 |
| 2022-12-07 | 4.050 | 4.100 | 4.020 | 4.050 | 4.024 | 27,911,334 |
| 2022-12-06 | 4.080 | 4.140 | 4.060 | 4.080 | 4.054 | 28,514,247 |
| 2022-12-05 | 4.030 | 4.110 | 4.020 | 4.090 | 4.064 | 39,783,541 |
| 2022-12-02 | 4.010 | 4.040 | 4.000 | 4.010 | 3.984 | 20,819,278 |
| 2022-12-01 | 4.050 | 4.120 | 3.990 | 4.000 | 3.975 | 34,136,916 |
| 2022-11-30 | 4.040 | 4.070 | 3.990 | 4.000 | 3.975 | 27,482,935 |
| 2022-11-29 | 3.930 | 4.050 | 3.920 | 4.030 | 4.004 | 39,530,597 |
| 2022-11-28 | 3.910 | 3.940 | 3.830 | 3.920 | 3.895 | 29,350,000 |
| 2022-11-25 | 3.910 | 3.970 | 3.900 | 3.950 | 3.925 | 25,845,663 |
| 2022-11-24 | 3.960 | 3.970 | 3.900 | 3.920 | 3.895 | 21,025,100 |
| 2022-11-23 | 3.930 | 3.960 | 3.900 | 3.940 | 3.915 | 23,262,409 |
| 2022-11-22 | 3.950 | 3.970 | 3.890 | 3.930 | 3.905 | 27,777,477 |
| 2022-11-21 | 4.070 | 4.070 | 3.920 | 3.940 | 3.915 | 35,342,948 |
| 2022-11-18 | 4.110 | 4.150 | 4.050 | 4.070 | 4.044 | 40,518,410 |
| 2022-11-17 | 4.080 | 4.150 | 4.060 | 4.120 | 4.094 | 45,507,920 |
| 2022-11-16 | 4.060 | 4.170 | 4.040 | 4.100 | 4.074 | 67,307,632 |
| 2022-11-15 | 3.930 | 4.120 | 3.930 | 4.070 | 4.044 | 75,196,807 |
| 2022-11-14 | 3.900 | 4.030 | 3.890 | 3.960 | 3.935 | 65,481,648 |
| 2022-11-11 | 3.940 | 3.970 | 3.870 | 3.890 | 3.865 | 57,236,670 |
| 2022-11-10 | 3.790 | 3.870 | 3.780 | 3.860 | 3.835 | 28,560,217 |
| 2022-11-09 | 3.810 | 3.860 | 3.810 | 3.810 | 3.786 | 21,158,016 |
| 2022-11-08 | 3.840 | 3.850 | 3.790 | 3.810 | 3.786 | 21,770,289 |
| 2022-11-07 | 3.800 | 3.860 | 3.780 | 3.840 | 3.816 | 30,388,910 |
| 2022-11-04 | 3.750 | 3.840 | 3.740 | 3.820 | 3.796 | 38,591,627 |
| 2022-11-03 | 3.750 | 3.760 | 3.730 | 3.750 | 3.726 | 17,629,220 |
| 2022-11-02 | 3.760 | 3.810 | 3.730 | 3.780 | 3.756 | 35,639,334 |
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.