Southwest Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.230	4.250	4.200	4.210	4.210	25,734,582
2026-04-17	4.250	4.260	4.210	4.230	4.230	23,453,192
2026-04-16	4.260	4.290	4.240	4.260	4.260	28,386,700
2026-04-15	4.280	4.290	4.240	4.250	4.250	22,152,602
2026-04-14	4.280	4.290	4.230	4.280	4.280	26,008,100
2026-04-13	4.210	4.290	4.200	4.250	4.250	32,318,944
2026-04-10	4.190	4.320	4.190	4.240	4.240	58,533,853
2026-04-09	4.200	4.220	4.150	4.160	4.160	28,002,306
2026-04-08	4.140	4.250	4.140	4.240	4.240	54,846,984
2026-04-07	4.090	4.100	4.050	4.090	4.090	27,643,421
2026-04-03	4.150	4.170	4.080	4.090	4.090	28,767,600
2026-04-02	4.180	4.190	4.130	4.160	4.160	32,410,483
2026-04-01	4.200	4.210	4.140	4.190	4.190	34,121,742
2026-03-31	4.260	4.300	4.140	4.150	4.150	58,893,812
2026-03-30	4.230	4.280	4.190	4.260	4.260	41,989,600
2026-03-27	4.160	4.290	4.150	4.270	4.270	42,634,264
2026-03-26	4.190	4.240	4.170	4.190	4.190	34,824,361
2026-03-25	4.190	4.230	4.150	4.200	4.200	46,065,724
2026-03-24	4.060	4.200	4.020	4.190	4.190	51,843,071
2026-03-23	4.230	4.230	3.990	4.020	4.020	61,972,148
2026-03-20	4.300	4.330	4.260	4.260	4.260	37,453,588
2026-03-19	4.350	4.360	4.280	4.300	4.300	39,692,562
2026-03-18	4.380	4.390	4.340	4.360	4.360	32,236,097
2026-03-17	4.370	4.450	4.360	4.380	4.380	42,076,100
2026-03-16	4.350	4.380	4.330	4.370	4.370	29,749,110
2026-03-13	4.390	4.420	4.350	4.360	4.360	37,011,878
2026-03-12	4.350	4.410	4.350	4.400	4.400	40,961,168
2026-03-11	4.370	4.380	4.340	4.360	4.360	32,355,028
2026-03-10	4.350	4.390	4.330	4.360	4.360	32,228,300
2026-03-09	4.340	4.350	4.300	4.330	4.330	37,373,300
2026-03-06	4.300	4.390	4.290	4.370	4.370	41,402,307
2026-03-05	4.350	4.370	4.300	4.310	4.310	39,586,796
2026-03-04	4.420	4.430	4.300	4.320	4.320	60,760,789
2026-03-03	4.520	4.550	4.430	4.440	4.440	61,389,856
2026-03-02	4.520	4.550	4.460	4.520	4.520	53,058,547
2026-02-27	4.530	4.570	4.510	4.560	4.560	31,677,187
2026-02-26	4.590	4.590	4.520	4.530	4.530	42,196,800
2026-02-25	4.510	4.660	4.500	4.580	4.580	68,659,284
2026-02-24	4.520	4.550	4.480	4.510	4.510	36,262,445
2026-02-13	4.580	4.590	4.510	4.510	4.510	34,923,659
2026-02-12	4.610	4.620	4.560	4.570	4.570	28,429,525
2026-02-11	4.590	4.640	4.580	4.610	4.610	33,681,786
2026-02-10	4.620	4.630	4.590	4.600	4.600	26,333,652
2026-02-09	4.640	4.650	4.610	4.630	4.630	40,638,854
2026-02-06	4.640	4.680	4.600	4.610	4.610	46,992,715
2026-02-05	4.590	4.690	4.580	4.650	4.650	72,988,086
2026-02-04	4.490	4.610	4.470	4.600	4.600	63,857,412
2026-02-03	4.500	4.530	4.460	4.490	4.490	45,001,253
2026-02-02	4.570	4.620	4.460	4.470	4.470	65,055,302
2026-01-30	4.620	4.640	4.520	4.580	4.580	56,420,379
2026-01-29	4.590	4.640	4.560	4.640	4.640	59,684,285
2026-01-28	4.570	4.630	4.550	4.600	4.600	56,493,249
2026-01-27	4.580	4.590	4.490	4.570	4.570	53,707,502
2026-01-26	4.600	4.640	4.560	4.600	4.600	63,403,900
2026-01-23	4.570	4.610	4.570	4.600	4.600	41,691,187
2026-01-22	4.560	4.600	4.550	4.570	4.570	33,130,630
2026-01-21	4.530	4.590	4.520	4.560	4.560	42,404,285
2026-01-20	4.520	4.560	4.500	4.550	4.550	46,604,692
2026-01-19	4.480	4.540	4.460	4.530	4.530	43,654,387
2026-01-16	4.550	4.630	4.510	4.520	4.520	75,021,698

← NewerPage 3 of 5 · 242 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.