Southwest Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.680	4.790	4.660	4.750	4.750	39,977,583
2025-10-20	4.690	4.700	4.640	4.670	4.670	28,562,917
2025-10-17	4.740	4.780	4.640	4.650	4.650	34,598,846
2025-10-16	4.760	4.790	4.730	4.740	4.740	28,604,523
2025-10-15	4.720	4.780	4.690	4.770	4.770	39,441,295
2025-10-14	4.740	4.810	4.700	4.720	4.720	41,380,696
2025-10-13	4.650	4.750	4.620	4.730	4.730	39,251,971
2025-10-10	4.770	4.840	4.750	4.810	4.810	47,749,329
2025-10-09	4.760	4.820	4.720	4.790	4.790	46,246,500
2025-09-30	4.810	4.820	4.730	4.750	4.750	41,362,582
2025-09-29	4.650	4.880	4.620	4.820	4.820	75,113,067
2025-09-26	4.660	4.690	4.640	4.650	4.650	24,995,254
2025-09-25	4.690	4.710	4.640	4.670	4.670	25,853,404
2025-09-24	4.600	4.710	4.600	4.690	4.690	33,855,522
2025-09-23	4.710	4.720	4.560	4.630	4.630	44,621,055
2025-09-22	4.730	4.750	4.680	4.730	4.730	32,640,942
2025-09-19	4.790	4.800	4.720	4.730	4.730	35,777,081
2025-09-18	4.920	4.920	4.730	4.790	4.790	71,704,468
2025-09-17	4.880	4.940	4.850	4.930	4.930	51,035,440
2025-09-16	4.840	4.920	4.840	4.900	4.900	53,584,685
2025-09-15	4.870	4.880	4.820	4.840	4.840	35,353,100
2025-09-12	4.900	4.930	4.840	4.860	4.860	52,153,700
2025-09-11	4.720	4.950	4.700	4.920	4.920	92,560,984
2025-09-10	4.740	4.770	4.700	4.730	4.730	25,989,317
2025-09-09	4.740	4.780	4.710	4.740	4.740	34,885,325
2025-09-08	4.760	4.780	4.720	4.750	4.750	37,686,000
2025-09-05	4.720	4.770	4.670	4.760	4.760	43,777,093
2025-09-04	4.680	4.760	4.650	4.720	4.720	57,483,760
2025-09-03	4.840	4.860	4.660	4.680	4.680	53,439,348
2025-09-02	4.840	4.880	4.760	4.830	4.830	69,166,206
2025-09-01	4.890	4.910	4.830	4.850	4.850	47,282,096
2025-08-29	4.940	4.950	4.870	4.880	4.880	61,377,470
2025-08-28	4.850	4.930	4.770	4.930	4.930	74,402,473
2025-08-27	4.930	4.990	4.840	4.840	4.840	91,342,552
2025-08-26	4.980	4.990	4.940	4.960	4.960	73,756,632
2025-08-25	5.000	5.090	4.940	5.000	5.000	131,316,462
2025-08-22	4.860	4.970	4.850	4.960	4.960	114,522,771
2025-08-21	5.000	5.010	4.850	4.880	4.880	147,946,392
2025-08-20	4.760	5.190	4.700	5.050	5.050	187,227,934
2025-08-19	4.820	4.840	4.760	4.770	4.770	71,803,052
2025-08-18	4.790	4.910	4.780	4.830	4.830	124,108,637
2025-08-15	4.610	4.820	4.600	4.770	4.770	129,261,363
2025-08-14	4.680	4.740	4.610	4.630	4.630	73,147,436
2025-08-13	4.660	4.750	4.620	4.720	4.720	78,329,344
2025-08-12	4.650	4.660	4.620	4.660	4.660	31,867,402
2025-08-11	4.580	4.660	4.570	4.640	4.640	41,788,625
2025-08-08	4.590	4.600	4.540	4.570	4.570	31,187,200
2025-08-07	4.580	4.630	4.550	4.590	4.590	37,731,300
2025-08-06	4.530	4.580	4.510	4.570	4.570	36,997,092
2025-08-05	4.520	4.570	4.500	4.540	4.540	48,886,616
2025-08-04	4.500	4.520	4.470	4.510	4.510	35,063,400
2025-08-01	4.530	4.570	4.500	4.510	4.510	36,412,170
2025-07-31	4.640	4.660	4.500	4.540	4.540	53,151,578
2025-07-30	4.690	4.700	4.600	4.640	4.640	42,516,500
2025-07-29	4.670	4.700	4.580	4.700	4.700	58,375,310
2025-07-28	4.690	4.750	4.620	4.670	4.670	59,759,023
2025-07-25	4.700	4.740	4.650	4.690	4.690	58,916,300
2025-07-24	4.580	4.700	4.570	4.690	4.690	79,479,300
2025-07-23	4.610	4.670	4.570	4.590	4.590	70,346,500
2025-07-22	4.570	4.600	4.520	4.600	4.600	49,878,200

← NewerPage 5 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.