Southwest Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4.850 | 4.880 | 4.770 | 4.780 | 4.651 | 20,253,948 |
| 2022-01-27 | 4.900 | 4.910 | 4.780 | 4.790 | 4.661 | 25,936,577 |
| 2022-01-26 | 4.840 | 4.960 | 4.820 | 4.920 | 4.787 | 26,979,973 |
| 2022-01-25 | 5.050 | 5.070 | 4.790 | 4.810 | 4.680 | 38,118,884 |
| 2022-01-24 | 5.060 | 5.120 | 5.060 | 5.070 | 4.933 | 16,890,587 |
| 2022-01-21 | 5.120 | 5.150 | 5.080 | 5.110 | 4.972 | 23,897,432 |
| 2022-01-20 | 5.070 | 5.180 | 5.050 | 5.130 | 4.992 | 38,622,675 |
| 2022-01-19 | 5.070 | 5.120 | 5.040 | 5.060 | 4.924 | 21,731,915 |
| 2022-01-18 | 5.070 | 5.120 | 5.030 | 5.090 | 4.953 | 23,668,944 |
| 2022-01-17 | 5.020 | 5.080 | 5.010 | 5.050 | 4.914 | 17,684,290 |
| 2022-01-14 | 5.140 | 5.150 | 5.020 | 5.030 | 4.894 | 33,075,707 |
| 2022-01-13 | 5.210 | 5.220 | 5.140 | 5.160 | 5.021 | 27,704,280 |
| 2022-01-12 | 5.160 | 5.200 | 5.150 | 5.190 | 5.050 | 21,893,735 |
| 2022-01-11 | 5.160 | 5.220 | 5.130 | 5.170 | 5.031 | 27,248,763 |
| 2022-01-10 | 5.160 | 5.180 | 5.120 | 5.160 | 5.021 | 23,418,155 |
| 2022-01-07 | 5.190 | 5.240 | 5.140 | 5.150 | 5.011 | 34,862,989 |
| 2022-01-06 | 5.220 | 5.250 | 5.150 | 5.180 | 5.040 | 44,088,369 |
| 2022-01-05 | 5.260 | 5.340 | 5.230 | 5.240 | 5.099 | 45,447,607 |
| 2022-01-04 | 5.230 | 5.310 | 5.200 | 5.280 | 5.138 | 60,799,352 |
| 2021-12-31 | 5.200 | 5.520 | 5.190 | 5.290 | 5.147 | 93,422,393 |
| 2021-12-30 | 5.150 | 5.240 | 5.140 | 5.180 | 5.040 | 34,440,793 |
| 2021-12-29 | 5.160 | 5.180 | 5.120 | 5.140 | 5.001 | 18,458,394 |
| 2021-12-28 | 5.190 | 5.220 | 5.110 | 5.170 | 5.031 | 29,618,434 |
| 2021-12-27 | 5.250 | 5.290 | 5.160 | 5.180 | 5.040 | 49,870,787 |
| 2021-12-24 | 5.130 | 5.160 | 5.090 | 5.110 | 4.972 | 21,945,594 |
| 2021-12-23 | 5.160 | 5.200 | 5.110 | 5.140 | 5.001 | 26,104,117 |
| 2021-12-22 | 5.160 | 5.200 | 5.140 | 5.180 | 5.040 | 36,281,807 |
| 2021-12-21 | 5.070 | 5.180 | 5.040 | 5.160 | 5.021 | 47,418,321 |
| 2021-12-20 | 5.110 | 5.140 | 5.040 | 5.050 | 4.914 | 41,787,950 |
| 2021-12-17 | 5.160 | 5.230 | 5.140 | 5.190 | 5.050 | 43,961,315 |
| 2021-12-16 | 5.160 | 5.180 | 5.110 | 5.170 | 5.031 | 37,484,596 |
| 2021-12-15 | 5.080 | 5.190 | 5.070 | 5.140 | 5.001 | 41,722,998 |
| 2021-12-14 | 5.060 | 5.150 | 5.040 | 5.100 | 4.962 | 38,126,106 |
| 2021-12-13 | 5.190 | 5.250 | 5.090 | 5.100 | 4.962 | 68,567,686 |
| 2021-12-10 | 5.130 | 5.190 | 5.090 | 5.110 | 4.972 | 82,681,161 |
| 2021-12-09 | 5.020 | 5.540 | 5.010 | 5.240 | 5.099 | 131,534,622 |
| 2021-12-08 | 4.990 | 5.040 | 4.940 | 5.040 | 4.904 | 32,867,294 |
| 2021-12-07 | 5.060 | 5.080 | 4.950 | 4.990 | 4.855 | 39,135,577 |
| 2021-12-06 | 4.980 | 5.110 | 4.950 | 4.990 | 4.855 | 65,768,026 |
| 2021-12-03 | 4.940 | 4.980 | 4.910 | 4.960 | 4.826 | 30,515,941 |
| 2021-12-02 | 4.890 | 4.940 | 4.870 | 4.930 | 4.797 | 32,742,978 |
| 2021-12-01 | 4.860 | 4.930 | 4.840 | 4.900 | 4.768 | 28,937,090 |
| 2021-11-30 | 4.820 | 4.870 | 4.820 | 4.860 | 4.729 | 22,775,811 |
| 2021-11-29 | 4.810 | 4.850 | 4.790 | 4.820 | 4.690 | 20,528,801 |
| 2021-11-26 | 4.860 | 4.900 | 4.850 | 4.870 | 4.739 | 15,451,281 |
| 2021-11-25 | 4.850 | 4.910 | 4.840 | 4.880 | 4.748 | 19,388,102 |
| 2021-11-24 | 4.850 | 4.880 | 4.830 | 4.860 | 4.729 | 17,441,547 |
| 2021-11-23 | 4.830 | 4.920 | 4.820 | 4.850 | 4.719 | 28,886,961 |
| 2021-11-22 | 4.830 | 4.880 | 4.820 | 4.850 | 4.719 | 23,937,003 |
| 2021-11-19 | 4.750 | 4.880 | 4.730 | 4.840 | 4.709 | 28,798,708 |
| 2021-11-18 | 4.780 | 4.790 | 4.740 | 4.740 | 4.612 | 15,733,596 |
| 2021-11-17 | 4.800 | 4.830 | 4.780 | 4.790 | 4.661 | 15,493,232 |
| 2021-11-16 | 4.830 | 4.860 | 4.780 | 4.800 | 4.671 | 18,644,820 |
| 2021-11-15 | 4.850 | 4.880 | 4.800 | 4.840 | 4.709 | 17,323,032 |
| 2021-11-12 | 4.880 | 4.880 | 4.820 | 4.840 | 4.709 | 18,446,789 |
| 2021-11-11 | 4.800 | 4.900 | 4.780 | 4.890 | 4.758 | 36,110,009 |
| 2021-11-10 | 4.770 | 4.810 | 4.740 | 4.800 | 4.671 | 17,389,476 |
| 2021-11-09 | 4.760 | 4.800 | 4.740 | 4.770 | 4.641 | 16,178,927 |
| 2021-11-08 | 4.700 | 4.770 | 4.650 | 4.760 | 4.632 | 19,609,132 |
| 2021-11-05 | 4.750 | 4.750 | 4.700 | 4.710 | 4.583 | 17,137,629 |
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.