Southwest Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.610	3.610	3.510	3.530	3.435	20,101,477
2022-05-05	3.690	3.710	3.650	3.650	3.552	18,456,889
2022-04-29	3.690	3.790	3.630	3.730	3.629	31,905,291
2022-04-28	3.680	3.740	3.520	3.590	3.493	24,659,734
2022-04-27	3.500	3.740	3.420	3.710	3.610	42,525,722
2022-04-26	3.960	3.980	3.660	3.680	3.581	38,471,066
2022-04-25	4.120	4.140	3.920	3.940	3.834	30,686,311
2022-04-22	4.130	4.170	4.110	4.160	4.048	16,183,150
2022-04-21	4.190	4.250	4.140	4.160	4.048	25,325,100
2022-04-20	4.300	4.310	4.180	4.210	4.096	23,724,849
2022-04-19	4.280	4.320	4.270	4.290	4.174	14,629,167
2022-04-18	4.320	4.320	4.250	4.280	4.165	20,914,774
2022-04-15	4.370	4.420	4.350	4.350	4.233	18,865,961
2022-04-14	4.400	4.430	4.370	4.390	4.272	20,615,201
2022-04-13	4.390	4.430	4.350	4.360	4.242	18,399,446
2022-04-12	4.250	4.430	4.230	4.410	4.291	28,052,775
2022-04-11	4.380	4.380	4.250	4.270	4.155	22,273,837
2022-04-08	4.370	4.400	4.310	4.390	4.272	18,940,285
2022-04-07	4.440	4.460	4.340	4.340	4.223	21,605,300
2022-04-06	4.420	4.460	4.400	4.440	4.320	16,843,722
2022-04-01	4.340	4.440	4.330	4.440	4.320	27,292,246
2022-03-31	4.330	4.400	4.320	4.350	4.233	19,153,301
2022-03-30	4.270	4.380	4.260	4.360	4.242	23,298,186
2022-03-29	4.270	4.290	4.220	4.240	4.126	9,879,159
2022-03-28	4.220	4.300	4.190	4.270	4.155	13,118,430
2022-03-25	4.280	4.340	4.240	4.240	4.126	17,018,087
2022-03-24	4.330	4.340	4.280	4.280	4.165	15,054,395
2022-03-23	4.360	4.380	4.330	4.360	4.242	11,938,067
2022-03-22	4.330	4.400	4.320	4.360	4.242	16,441,268
2022-03-21	4.400	4.410	4.320	4.350	4.233	20,291,605
2022-03-18	4.350	4.430	4.340	4.410	4.291	22,246,236
2022-03-17	4.430	4.450	4.350	4.370	4.252	26,562,231
2022-03-16	4.230	4.420	4.150	4.380	4.262	35,698,772
2022-03-15	4.370	4.410	4.170	4.170	4.058	27,574,665
2022-03-14	4.360	4.450	4.340	4.370	4.252	17,956,051
2022-03-11	4.290	4.430	4.200	4.420	4.301	29,773,316
2022-03-10	4.360	4.390	4.300	4.310	4.194	22,751,134
2022-03-09	4.510	4.560	4.150	4.280	4.165	45,766,509
2022-03-08	4.650	4.690	4.500	4.510	4.388	23,921,485
2022-03-07	4.730	4.740	4.640	4.670	4.544	17,144,125
2022-03-04	4.750	4.760	4.710	4.740	4.612	13,311,609
2022-03-03	4.750	4.780	4.740	4.760	4.632	15,465,552
2022-03-02	4.710	4.750	4.700	4.750	4.622	13,756,718
2022-03-01	4.700	4.780	4.680	4.740	4.612	18,813,928
2022-02-28	4.710	4.730	4.650	4.700	4.573	14,614,107
2022-02-25	4.740	4.780	4.690	4.700	4.573	17,627,645
2022-02-24	4.840	4.850	4.660	4.720	4.593	34,351,905
2022-02-23	4.830	4.870	4.820	4.860	4.729	15,394,047
2022-02-22	4.860	4.880	4.800	4.830	4.700	19,047,021
2022-02-21	4.840	4.900	4.830	4.880	4.748	18,141,000
2022-02-18	4.780	4.880	4.780	4.850	4.719	14,824,289
2022-02-17	4.850	4.860	4.800	4.810	4.680	16,688,756
2022-02-16	4.860	4.890	4.840	4.860	4.729	13,435,450
2022-02-15	4.830	4.860	4.810	4.840	4.709	15,697,001
2022-02-14	4.890	4.910	4.820	4.840	4.709	28,553,175
2022-02-11	4.930	5.000	4.910	4.920	4.787	25,750,113
2022-02-10	4.930	4.970	4.910	4.960	4.826	16,094,386
2022-02-09	4.910	4.980	4.890	4.940	4.807	20,672,253
2022-02-08	4.810	4.920	4.800	4.910	4.778	28,326,780
2022-02-07	4.850	4.860	4.800	4.810	4.680	18,492,232

← NewerPage 19 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.