Southwest Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.130	4.170	4.060	4.080	4.080	56,044,892
2026-07-16	4.180	4.210	4.140	4.190	4.114	41,028,000
2026-07-15	4.110	4.210	4.100	4.200	4.124	52,914,432
2026-07-14	4.090	4.130	4.060	4.120	4.045	38,129,741
2026-07-13	4.080	4.110	4.060	4.090	4.016	36,287,474
2026-07-10	4.130	4.130	4.060	4.090	4.016	38,181,946
2026-07-09	4.080	4.140	4.060	4.130	4.130	40,205,347
2026-07-08	4.090	4.140	4.050	4.090	4.090	32,738,726
2026-07-07	4.160	4.170	4.070	4.090	4.090	41,230,455
2026-07-06	4.180	4.210	4.140	4.180	4.180	42,642,088
2026-07-03	4.140	4.170	4.090	4.150	4.150	49,581,170
2026-07-02	4.210	4.240	4.100	4.110	4.110	64,630,380
2026-07-01	4.010	4.230	4.010	4.210	4.210	90,454,484
2026-06-30	4.030	4.090	3.980	4.020	4.020	47,829,609
2026-06-29	4.010	4.070	3.950	4.050	4.050	50,432,330
2026-06-26	4.140	4.200	4.010	4.010	4.010	68,036,162
2026-06-25	4.070	4.220	4.020	4.170	4.170	77,728,002
2026-06-24	4.190	4.240	4.060	4.080	4.080	68,799,293
2026-06-23	4.180	4.330	4.160	4.210	4.210	115,549,083
2026-06-22	3.950	4.160	3.930	4.150	4.150	75,558,982
2026-06-18	4.070	4.070	3.930	3.950	3.950	40,259,800
2026-06-17	4.080	4.110	4.040	4.070	4.070	28,825,766
2026-06-16	4.090	4.110	4.040	4.080	4.080	39,720,320
2026-06-15	4.010	4.200	4.000	4.090	4.090	75,797,058
2026-06-12	3.840	4.000	3.820	3.990	3.990	62,882,429
2026-06-11	3.890	3.930	3.790	3.830	3.830	34,430,999
2026-06-10	3.830	3.910	3.810	3.910	3.910	37,805,100
2026-06-09	3.860	3.860	3.810	3.840	3.840	21,706,396
2026-06-08	3.890	3.920	3.810	3.850	3.850	38,065,408
2026-06-05	3.900	3.960	3.890	3.920	3.920	29,104,288
2026-06-04	3.970	4.000	3.880	3.910	3.910	35,024,404
2026-06-03	4.010	4.020	3.970	3.980	3.980	37,275,802
2026-06-02	4.010	4.050	3.990	4.010	4.010	36,287,787
2026-06-01	3.970	4.040	3.940	4.030	4.030	46,514,519
2026-05-29	3.980	4.050	3.970	3.980	3.980	50,635,550
2026-05-28	4.060	4.060	3.940	3.980	3.980	47,613,705
2026-05-27	4.070	4.150	4.020	4.050	4.050	42,586,554
2026-05-26	4.050	4.100	4.030	4.090	4.090	41,578,252
2026-05-25	4.020	4.070	3.990	4.060	4.060	39,580,826
2026-05-22	4.080	4.090	4.000	4.010	4.010	52,007,400
2026-05-21	4.090	4.240	4.050	4.050	4.050	65,130,375
2026-05-20	4.110	4.110	4.060	4.070	4.070	30,815,061
2026-05-19	4.050	4.140	4.040	4.120	4.120	46,434,193
2026-05-18	4.050	4.090	4.020	4.040	4.040	40,509,400
2026-05-15	4.160	4.180	4.050	4.070	4.070	53,598,709
2026-05-14	4.280	4.290	4.170	4.170	4.170	42,137,865
2026-05-13	4.280	4.320	4.240	4.280	4.280	33,679,201
2026-05-12	4.270	4.340	4.250	4.290	4.290	45,388,552
2026-05-11	4.210	4.310	4.190	4.280	4.280	58,117,862
2026-05-08	4.230	4.260	4.200	4.220	4.220	33,388,279
2026-05-07	4.270	4.290	4.210	4.240	4.240	37,380,602
2026-05-06	4.240	4.300	4.230	4.260	4.260	46,329,902
2026-04-30	4.200	4.270	4.180	4.240	4.240	40,174,802
2026-04-29	4.150	4.220	4.150	4.220	4.220	32,009,069
2026-04-28	4.130	4.210	4.130	4.160	4.160	38,683,976
2026-04-27	4.150	4.180	4.130	4.140	4.140	23,202,783
2026-04-24	4.150	4.170	4.120	4.150	4.150	20,643,005
2026-04-23	4.200	4.210	4.150	4.160	4.160	27,424,902
2026-04-22	4.170	4.230	4.160	4.200	4.200	25,684,583
2026-04-21	4.210	4.230	4.170	4.180	4.180	23,213,014

← NewerPage 2 of 21 · 1,215 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.