Southwest Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.560	4.560	4.470	4.490	4.490	54,331,400
2026-01-14	4.570	4.680	4.530	4.560	4.560	82,074,800
2026-01-13	4.640	4.670	4.590	4.600	4.600	57,730,646
2026-01-12	4.560	4.660	4.530	4.640	4.640	68,451,738
2026-01-09	4.530	4.600	4.510	4.560	4.560	45,882,456
2026-01-08	4.590	4.590	4.510	4.520	4.520	50,472,294
2026-01-07	4.650	4.660	4.580	4.590	4.590	55,019,715
2026-01-06	4.530	4.660	4.520	4.650	4.650	80,666,004
2026-01-05	4.480	4.540	4.460	4.540	4.540	46,036,318
2025-12-31	4.510	4.540	4.470	4.480	4.480	27,906,860
2025-12-30	4.510	4.540	4.480	4.510	4.510	22,644,300
2025-12-29	4.570	4.570	4.510	4.520	4.520	32,345,517
2025-12-26	4.530	4.610	4.520	4.570	4.570	46,147,352
2025-12-25	4.500	4.550	4.480	4.540	4.540	30,389,600
2025-12-24	4.450	4.500	4.420	4.490	4.490	31,929,800
2025-12-23	4.450	4.480	4.430	4.450	4.450	26,211,700
2025-12-22	4.460	4.490	4.450	4.450	4.450	22,225,700
2025-12-19	4.420	4.490	4.410	4.460	4.460	30,971,521
2025-12-18	4.460	4.470	4.410	4.430	4.430	36,389,700
2025-12-17	4.430	4.500	4.350	4.470	4.470	46,764,648
2025-12-16	4.450	4.460	4.400	4.430	4.430	23,678,045
2025-12-15	4.430	4.500	4.410	4.450	4.450	22,899,293
2025-12-12	4.400	4.460	4.400	4.440	4.440	29,617,000
2025-12-11	4.490	4.500	4.410	4.420	4.420	26,192,501
2025-12-10	4.450	4.510	4.410	4.490	4.490	34,177,775
2025-12-09	4.500	4.510	4.440	4.450	4.450	29,053,190
2025-12-08	4.540	4.590	4.510	4.520	4.520	65,302,453
2025-12-05	4.410	4.510	4.390	4.490	4.490	45,769,730
2025-12-04	4.410	4.440	4.390	4.410	4.410	21,127,310
2025-12-03	4.440	4.450	4.390	4.410	4.410	22,127,800
2025-12-02	4.440	4.450	4.410	4.440	4.440	19,780,567
2025-12-01	4.420	4.460	4.410	4.450	4.450	22,755,687
2025-11-28	4.390	4.440	4.370	4.430	4.430	32,237,330
2025-11-27	4.400	4.430	4.380	4.390	4.390	21,539,700
2025-11-26	4.410	4.430	4.390	4.390	4.390	25,192,801
2025-11-25	4.410	4.440	4.400	4.400	4.400	33,002,700
2025-11-24	4.460	4.470	4.380	4.400	4.400	64,218,854
2025-11-21	4.570	4.590	4.430	4.440	4.440	51,825,283
2025-11-20	4.690	4.720	4.590	4.600	4.600	40,586,116
2025-11-19	4.650	4.680	4.600	4.620	4.620	27,792,200
2025-11-18	4.660	4.690	4.640	4.650	4.650	27,179,102
2025-11-17	4.710	4.720	4.660	4.670	4.670	30,358,000
2025-11-14	4.730	4.780	4.720	4.720	4.720	35,477,729
2025-11-13	4.720	4.750	4.690	4.750	4.750	28,604,040
2025-11-12	4.740	4.750	4.700	4.720	4.720	29,964,200
2025-11-11	4.760	4.780	4.730	4.750	4.750	30,709,419
2025-11-10	4.720	4.780	4.710	4.770	4.770	37,464,000
2025-11-07	4.740	4.750	4.720	4.720	4.720	26,014,156
2025-11-06	4.720	4.780	4.720	4.760	4.760	40,900,461
2025-11-05	4.710	4.740	4.690	4.720	4.720	23,557,938
2025-11-04	4.740	4.750	4.700	4.730	4.730	32,972,555
2025-11-03	4.730	4.760	4.690	4.750	4.750	27,891,022
2025-10-31	4.770	4.790	4.740	4.740	4.740	41,985,584
2025-10-30	4.850	4.870	4.740	4.740	4.740	57,007,700
2025-10-29	4.780	4.880	4.770	4.870	4.870	63,520,200
2025-10-28	4.840	4.840	4.770	4.790	4.790	35,259,476
2025-10-27	4.850	4.870	4.810	4.850	4.850	42,977,549
2025-10-24	4.800	4.840	4.770	4.820	4.820	33,738,138
2025-10-23	4.740	4.810	4.710	4.800	4.800	31,654,722
2025-10-22	4.750	4.790	4.730	4.750	4.750	25,493,611

← NewerPage 4 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.