Southwest Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.710 | 3.790 | 3.690 | 3.790 | 3.766 | 33,145,813 |
| 2022-10-31 | 3.680 | 3.770 | 3.670 | 3.700 | 3.676 | 36,518,976 |
| 2022-10-28 | 3.820 | 3.870 | 3.730 | 3.740 | 3.716 | 48,380,395 |
| 2022-10-27 | 3.880 | 3.910 | 3.810 | 3.810 | 3.786 | 52,858,917 |
| 2022-10-26 | 3.870 | 3.960 | 3.820 | 3.880 | 3.855 | 50,062,887 |
| 2022-10-25 | 3.910 | 3.930 | 3.830 | 3.850 | 3.825 | 54,064,549 |
| 2022-10-24 | 3.990 | 4.140 | 3.900 | 3.940 | 3.915 | 77,377,998 |
| 2022-10-21 | 4.150 | 4.250 | 3.970 | 3.980 | 3.955 | 120,631,221 |
| 2022-10-20 | 3.860 | 4.260 | 3.850 | 3.980 | 3.955 | 124,147,460 |
| 2022-10-19 | 3.810 | 3.930 | 3.790 | 3.890 | 3.865 | 64,612,453 |
| 2022-10-18 | 3.880 | 3.890 | 3.800 | 3.830 | 3.806 | 42,459,147 |
| 2022-10-17 | 3.800 | 3.880 | 3.760 | 3.870 | 3.845 | 57,798,472 |
| 2022-10-14 | 3.830 | 3.870 | 3.790 | 3.830 | 3.806 | 66,082,758 |
| 2022-10-13 | 3.790 | 3.810 | 3.740 | 3.800 | 3.776 | 68,328,881 |
| 2022-10-12 | 3.780 | 3.880 | 3.710 | 3.850 | 3.825 | 113,563,492 |
| 2022-10-11 | 3.630 | 3.980 | 3.630 | 3.900 | 3.875 | 140,668,316 |
| 2022-10-10 | 3.670 | 3.720 | 3.620 | 3.620 | 3.597 | 16,668,737 |
| 2022-09-30 | 3.630 | 3.720 | 3.630 | 3.670 | 3.647 | 16,966,716 |
| 2022-09-29 | 3.700 | 3.710 | 3.620 | 3.640 | 3.617 | 12,944,955 |
| 2022-09-28 | 3.720 | 3.730 | 3.660 | 3.680 | 3.657 | 11,042,873 |
| 2022-09-27 | 3.680 | 3.740 | 3.670 | 3.730 | 3.706 | 13,027,644 |
| 2022-09-26 | 3.700 | 3.730 | 3.670 | 3.680 | 3.657 | 17,593,972 |
| 2022-09-23 | 3.700 | 3.750 | 3.670 | 3.720 | 3.696 | 15,037,072 |
| 2022-09-22 | 3.700 | 3.730 | 3.690 | 3.700 | 3.676 | 8,814,000 |
| 2022-09-21 | 3.670 | 3.730 | 3.620 | 3.710 | 3.686 | 11,178,782 |
| 2022-09-20 | 3.700 | 3.740 | 3.670 | 3.680 | 3.657 | 12,418,136 |
| 2022-09-19 | 3.700 | 3.730 | 3.640 | 3.680 | 3.657 | 13,005,201 |
| 2022-09-16 | 3.880 | 3.890 | 3.690 | 3.700 | 3.676 | 33,319,466 |
| 2022-09-15 | 3.930 | 3.960 | 3.850 | 3.900 | 3.875 | 21,724,205 |
| 2022-09-14 | 3.920 | 3.950 | 3.890 | 3.910 | 3.885 | 16,241,700 |
| 2022-09-13 | 3.950 | 4.000 | 3.940 | 3.960 | 3.935 | 19,040,364 |
| 2022-09-09 | 3.920 | 3.980 | 3.910 | 3.950 | 3.925 | 19,483,079 |
| 2022-09-08 | 3.950 | 3.960 | 3.910 | 3.920 | 3.895 | 12,609,904 |
| 2022-09-07 | 3.960 | 3.970 | 3.910 | 3.950 | 3.925 | 17,307,156 |
| 2022-09-06 | 3.950 | 3.980 | 3.930 | 3.970 | 3.945 | 21,185,249 |
| 2022-09-05 | 3.900 | 3.950 | 3.890 | 3.950 | 3.925 | 18,218,047 |
| 2022-09-02 | 3.870 | 3.930 | 3.870 | 3.910 | 3.885 | 18,879,358 |
| 2022-09-01 | 3.930 | 3.950 | 3.870 | 3.870 | 3.845 | 20,904,683 |
| 2022-08-31 | 3.900 | 3.960 | 3.890 | 3.930 | 3.905 | 33,342,270 |
| 2022-08-30 | 3.920 | 3.940 | 3.860 | 3.920 | 3.895 | 20,422,328 |
| 2022-08-29 | 3.820 | 3.920 | 3.820 | 3.920 | 3.895 | 19,289,857 |
| 2022-08-26 | 3.910 | 3.920 | 3.860 | 3.870 | 3.845 | 18,951,200 |
| 2022-08-25 | 3.850 | 3.930 | 3.830 | 3.920 | 3.895 | 26,095,710 |
| 2022-08-24 | 3.910 | 3.960 | 3.820 | 3.840 | 3.816 | 27,398,412 |
| 2022-08-23 | 3.880 | 3.940 | 3.850 | 3.910 | 3.885 | 18,772,075 |
| 2022-08-22 | 3.880 | 3.910 | 3.870 | 3.890 | 3.865 | 14,114,723 |
| 2022-08-19 | 3.910 | 3.940 | 3.890 | 3.890 | 3.865 | 16,503,460 |
| 2022-08-18 | 3.940 | 3.950 | 3.900 | 3.910 | 3.885 | 19,187,486 |
| 2022-08-17 | 3.900 | 3.970 | 3.860 | 3.960 | 3.935 | 31,505,678 |
| 2022-08-16 | 3.920 | 3.960 | 3.860 | 3.890 | 3.865 | 21,511,362 |
| 2022-08-15 | 3.940 | 3.980 | 3.880 | 3.900 | 3.875 | 31,838,659 |
| 2022-08-12 | 3.860 | 4.130 | 3.840 | 3.970 | 3.945 | 59,451,262 |
| 2022-08-11 | 3.720 | 3.930 | 3.710 | 3.890 | 3.865 | 39,826,559 |
| 2022-08-10 | 3.740 | 3.780 | 3.700 | 3.710 | 3.686 | 12,719,030 |
| 2022-08-09 | 3.770 | 3.780 | 3.740 | 3.740 | 3.716 | 8,879,014 |
| 2022-08-08 | 3.770 | 3.800 | 3.750 | 3.770 | 3.746 | 9,784,459 |
| 2022-08-05 | 3.710 | 3.790 | 3.690 | 3.790 | 3.766 | 16,518,616 |
| 2022-08-04 | 3.700 | 3.710 | 3.660 | 3.710 | 3.686 | 11,587,716 |
| 2022-08-03 | 3.710 | 3.760 | 3.660 | 3.670 | 3.647 | 14,986,891 |
| 2022-08-02 | 3.770 | 3.780 | 3.640 | 3.720 | 3.696 | 23,801,853 |
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.