Southwest Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.500	4.570	4.490	4.560	4.560	55,070,493
2025-07-18	4.500	4.530	4.470	4.490	4.490	40,746,193
2025-07-17	4.480	4.520	4.470	4.500	4.500	36,111,200
2025-07-16	4.490	4.520	4.450	4.480	4.480	33,440,556
2025-07-15	4.520	4.560	4.460	4.500	4.500	48,953,473
2025-07-14	4.610	4.650	4.500	4.510	4.510	72,374,408
2025-07-11	4.520	4.670	4.500	4.600	4.600	111,633,545
2025-07-10	4.430	4.530	4.430	4.500	4.500	56,180,026
2025-07-09	4.430	4.480	4.420	4.440	4.440	48,324,142
2025-07-08	4.370	4.430	4.360	4.430	4.430	37,730,261
2025-07-07	4.350	4.390	4.350	4.370	4.370	28,343,601
2025-07-04	4.360	4.430	4.330	4.370	4.370	44,464,128
2025-07-03	4.350	4.390	4.340	4.360	4.360	29,423,032
2025-07-02	4.350	4.370	4.330	4.350	4.350	29,384,900
2025-07-01	4.350	4.370	4.320	4.350	4.350	33,057,500
2025-06-30	4.410	4.430	4.340	4.350	4.350	47,717,800
2025-06-27	4.390	4.550	4.380	4.420	4.420	75,980,837
2025-06-26	4.450	4.470	4.380	4.400	4.400	78,605,860
2025-06-25	4.300	4.450	4.280	4.440	4.440	115,791,880
2025-06-24	4.190	4.300	4.180	4.280	4.280	48,660,032
2025-06-23	4.110	4.200	4.110	4.190	4.190	24,310,700
2025-06-20	4.140	4.170	4.130	4.130	4.130	18,182,033
2025-06-19	4.230	4.230	4.140	4.140	4.140	34,833,652
2025-06-18	4.290	4.300	4.220	4.230	4.230	24,439,600
2025-06-17	4.270	4.300	4.250	4.290	4.290	27,003,923
2025-06-16	4.210	4.280	4.210	4.280	4.280	33,547,808
2025-06-13	4.260	4.280	4.210	4.230	4.230	30,129,100
2025-06-12	4.260	4.300	4.240	4.270	4.270	28,567,773
2025-06-11	4.220	4.320	4.210	4.270	4.270	45,735,323
2025-06-10	4.260	4.270	4.190	4.220	4.220	27,327,467
2025-06-09	4.240	4.290	4.240	4.260	4.260	31,296,302
2025-06-06	4.270	4.270	4.210	4.220	4.220	20,570,644
2025-06-05	4.250	4.280	4.230	4.260	4.260	30,874,186
2025-06-04	4.190	4.260	4.180	4.250	4.250	34,958,419
2025-06-03	4.150	4.200	4.140	4.190	4.190	26,538,492
2025-05-30	4.160	4.180	4.130	4.150	4.150	23,568,304
2025-05-29	4.120	4.180	4.110	4.180	4.180	25,147,541
2025-05-28	4.140	4.150	4.110	4.110	4.110	13,009,100
2025-05-27	4.120	4.150	4.090	4.140	4.140	21,274,192
2025-05-26	4.120	4.140	4.090	4.110	4.110	21,769,253
2025-05-23	4.170	4.200	4.120	4.130	4.130	25,230,400
2025-05-22	4.200	4.200	4.150	4.170	4.170	20,396,800
2025-05-21	4.200	4.220	4.190	4.200	4.200	17,672,633
2025-05-20	4.210	4.220	4.180	4.200	4.200	20,586,400
2025-05-19	4.190	4.220	4.170	4.200	4.200	23,838,899
2025-05-16	4.220	4.230	4.170	4.180	4.180	26,547,603
2025-05-15	4.270	4.310	4.210	4.210	4.210	39,983,753
2025-05-14	4.200	4.380	4.160	4.300	4.300	73,729,870
2025-05-13	4.250	4.260	4.180	4.200	4.200	25,044,793
2025-05-12	4.180	4.240	4.160	4.220	4.220	32,867,384
2025-05-09	4.200	4.200	4.140	4.150	4.150	21,844,088
2025-05-08	4.180	4.220	4.170	4.190	4.190	23,620,054
2025-05-07	4.260	4.300	4.180	4.190	4.190	42,623,877
2025-05-06	4.140	4.180	4.140	4.180	4.180	31,853,874
2025-04-30	4.130	4.170	4.120	4.120	4.120	20,331,837
2025-04-29	4.100	4.150	4.090	4.120	4.120	19,864,707
2025-04-28	4.140	4.150	4.070	4.100	4.100	24,562,279
2025-04-25	4.100	4.170	4.100	4.160	4.160	34,731,920
2025-04-24	4.120	4.130	4.070	4.100	4.100	23,754,927
2025-04-23	4.140	4.160	4.100	4.120	4.120	22,541,581

← NewerPage 6 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.