Southwest Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.830 | 3.840 | 3.770 | 3.800 | 3.776 | 12,085,888 |
| 2022-07-29 | 3.850 | 3.860 | 3.810 | 3.820 | 3.796 | 11,816,320 |
| 2022-07-28 | 3.820 | 3.880 | 3.820 | 3.840 | 3.816 | 16,080,848 |
| 2022-07-27 | 3.820 | 3.840 | 3.800 | 3.810 | 3.786 | 7,284,700 |
| 2022-07-26 | 3.770 | 3.830 | 3.750 | 3.830 | 3.806 | 10,407,228 |
| 2022-07-25 | 3.820 | 3.830 | 3.770 | 3.770 | 3.746 | 10,574,353 |
| 2022-07-22 | 3.820 | 3.870 | 3.770 | 3.820 | 3.796 | 16,278,075 |
| 2022-07-21 | 3.810 | 3.850 | 3.800 | 3.810 | 3.786 | 10,679,534 |
| 2022-07-20 | 3.830 | 3.850 | 3.810 | 3.830 | 3.806 | 12,987,200 |
| 2022-07-19 | 3.780 | 3.830 | 3.750 | 3.820 | 3.796 | 15,611,300 |
| 2022-07-18 | 3.660 | 3.780 | 3.650 | 3.770 | 3.746 | 22,306,240 |
| 2022-07-15 | 3.740 | 3.770 | 3.620 | 3.630 | 3.607 | 21,023,961 |
| 2022-07-14 | 3.780 | 3.800 | 3.740 | 3.760 | 3.736 | 14,919,915 |
| 2022-07-13 | 3.790 | 3.820 | 3.750 | 3.780 | 3.756 | 15,216,745 |
| 2022-07-12 | 3.860 | 3.900 | 3.840 | 3.860 | 3.756 | 16,677,430 |
| 2022-07-11 | 3.850 | 3.860 | 3.830 | 3.840 | 3.736 | 10,512,320 |
| 2022-07-08 | 3.870 | 3.900 | 3.850 | 3.860 | 3.756 | 11,227,656 |
| 2022-07-07 | 3.860 | 3.910 | 3.840 | 3.850 | 3.746 | 15,076,200 |
| 2022-07-06 | 3.860 | 3.870 | 3.820 | 3.860 | 3.756 | 14,485,444 |
| 2022-07-05 | 3.900 | 3.950 | 3.820 | 3.860 | 3.756 | 19,323,506 |
| 2022-07-04 | 3.900 | 3.920 | 3.850 | 3.900 | 3.795 | 17,177,953 |
| 2022-07-01 | 3.970 | 4.000 | 3.910 | 3.910 | 3.805 | 18,854,231 |
| 2022-06-30 | 4.000 | 4.040 | 3.950 | 3.970 | 3.863 | 30,774,829 |
| 2022-06-29 | 4.030 | 4.090 | 3.980 | 4.000 | 3.892 | 25,750,175 |
| 2022-06-28 | 3.970 | 4.070 | 3.940 | 4.060 | 3.951 | 27,890,638 |
| 2022-06-27 | 4.050 | 4.070 | 3.970 | 3.980 | 3.873 | 27,876,043 |
| 2022-06-24 | 4.050 | 4.060 | 4.000 | 4.020 | 3.912 | 20,775,763 |
| 2022-06-23 | 3.940 | 4.060 | 3.930 | 4.030 | 3.921 | 39,398,874 |
| 2022-06-22 | 4.040 | 4.050 | 3.950 | 3.960 | 3.853 | 23,163,889 |
| 2022-06-21 | 4.020 | 4.060 | 3.990 | 4.040 | 3.931 | 27,483,098 |
| 2022-06-20 | 4.070 | 4.110 | 4.010 | 4.020 | 3.912 | 27,968,132 |
| 2022-06-17 | 4.090 | 4.150 | 3.980 | 4.080 | 3.970 | 44,782,454 |
| 2022-06-16 | 4.210 | 4.210 | 4.090 | 4.120 | 4.009 | 62,883,221 |
| 2022-06-15 | 4.110 | 4.370 | 4.100 | 4.190 | 4.077 | 110,403,871 |
| 2022-06-14 | 3.860 | 4.100 | 3.840 | 4.090 | 3.980 | 51,429,266 |
| 2022-06-13 | 3.900 | 3.950 | 3.870 | 3.900 | 3.795 | 28,296,730 |
| 2022-06-10 | 3.810 | 3.960 | 3.790 | 3.950 | 3.843 | 37,056,240 |
| 2022-06-09 | 3.890 | 3.960 | 3.820 | 3.850 | 3.746 | 35,115,105 |
| 2022-06-08 | 3.820 | 3.880 | 3.780 | 3.860 | 3.756 | 28,344,528 |
| 2022-06-07 | 3.850 | 3.900 | 3.780 | 3.810 | 3.707 | 25,053,127 |
| 2022-06-06 | 3.800 | 3.880 | 3.770 | 3.840 | 3.736 | 28,748,530 |
| 2022-06-02 | 3.710 | 3.820 | 3.700 | 3.810 | 3.707 | 22,876,375 |
| 2022-06-01 | 3.730 | 3.770 | 3.700 | 3.740 | 3.639 | 18,282,999 |
| 2022-05-31 | 3.680 | 3.750 | 3.660 | 3.730 | 3.629 | 25,648,998 |
| 2022-05-30 | 3.720 | 3.720 | 3.650 | 3.680 | 3.581 | 14,008,052 |
| 2022-05-27 | 3.710 | 3.730 | 3.660 | 3.690 | 3.591 | 16,917,591 |
| 2022-05-26 | 3.630 | 3.740 | 3.590 | 3.700 | 3.600 | 25,183,356 |
| 2022-05-25 | 3.590 | 3.640 | 3.570 | 3.630 | 3.532 | 12,079,303 |
| 2022-05-24 | 3.710 | 3.740 | 3.590 | 3.600 | 3.503 | 20,357,184 |
| 2022-05-23 | 3.690 | 3.750 | 3.670 | 3.710 | 3.610 | 17,941,922 |
| 2022-05-20 | 3.620 | 3.700 | 3.620 | 3.690 | 3.591 | 22,362,176 |
| 2022-05-19 | 3.590 | 3.630 | 3.570 | 3.610 | 3.513 | 13,591,509 |
| 2022-05-18 | 3.610 | 3.660 | 3.590 | 3.630 | 3.532 | 18,666,049 |
| 2022-05-17 | 3.590 | 3.610 | 3.550 | 3.600 | 3.503 | 15,314,274 |
| 2022-05-16 | 3.670 | 3.670 | 3.580 | 3.600 | 3.503 | 13,277,600 |
| 2022-05-13 | 3.620 | 3.680 | 3.610 | 3.640 | 3.542 | 16,409,002 |
| 2022-05-12 | 3.610 | 3.660 | 3.580 | 3.600 | 3.503 | 15,497,667 |
| 2022-05-11 | 3.620 | 3.710 | 3.600 | 3.620 | 3.522 | 23,948,262 |
| 2022-05-10 | 3.510 | 3.630 | 3.500 | 3.600 | 3.503 | 19,944,179 |
| 2022-05-09 | 3.500 | 3.570 | 3.500 | 3.540 | 3.445 | 14,033,355 |
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.