Southwest Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.130	4.150	4.110	4.130	4.130	25,350,000
2025-04-21	4.100	4.160	4.090	4.130	4.130	23,863,100
2025-04-18	4.060	4.140	4.060	4.120	4.120	28,326,092
2025-04-17	4.060	4.100	4.050	4.070	4.070	20,768,800
2025-04-16	4.070	4.090	4.010	4.080	4.080	26,230,400
2025-04-15	4.090	4.100	4.060	4.080	4.080	22,133,421
2025-04-14	4.110	4.120	4.080	4.100	4.100	22,971,217
2025-04-11	4.090	4.120	4.070	4.070	4.070	29,901,446
2025-04-10	4.100	4.170	4.070	4.110	4.110	37,676,199
2025-04-09	3.940	4.090	3.860	4.060	4.060	55,605,222
2025-04-08	3.930	4.010	3.910	3.970	3.970	54,236,785
2025-04-07	4.200	4.200	3.920	3.920	3.920	73,942,400
2025-04-03	4.340	4.400	4.320	4.350	4.350	33,516,079
2025-04-02	4.340	4.380	4.320	4.360	4.360	20,239,060
2025-04-01	4.340	4.380	4.320	4.340	4.340	25,566,001
2025-03-31	4.420	4.440	4.310	4.340	4.340	33,784,800
2025-03-28	4.430	4.460	4.410	4.430	4.430	22,151,066
2025-03-27	4.440	4.480	4.390	4.430	4.430	25,551,912
2025-03-26	4.430	4.460	4.420	4.440	4.440	26,391,000
2025-03-25	4.410	4.440	4.380	4.440	4.440	24,101,000
2025-03-24	4.410	4.430	4.360	4.410	4.410	34,890,560
2025-03-21	4.490	4.520	4.400	4.430	4.430	43,228,366
2025-03-20	4.520	4.530	4.490	4.500	4.500	30,607,305
2025-03-19	4.520	4.560	4.500	4.530	4.530	39,861,492
2025-03-18	4.550	4.560	4.510	4.540	4.540	30,920,400
2025-03-17	4.570	4.590	4.520	4.530	4.530	46,680,375
2025-03-14	4.440	4.620	4.430	4.580	4.580	93,217,002
2025-03-13	4.450	4.490	4.400	4.440	4.440	34,037,100
2025-03-12	4.450	4.520	4.430	4.460	4.460	40,445,056
2025-03-11	4.370	4.450	4.360	4.450	4.450	27,397,944
2025-03-10	4.420	4.440	4.390	4.420	4.420	29,481,661
2025-03-07	4.510	4.520	4.420	4.440	4.440	47,702,309
2025-03-06	4.400	4.560	4.400	4.530	4.530	77,469,014
2025-03-05	4.390	4.400	4.330	4.390	4.390	38,195,580
2025-03-04	4.360	4.420	4.350	4.400	4.400	37,035,526
2025-03-03	4.460	4.480	4.380	4.390	4.390	66,685,579
2025-02-28	4.630	4.720	4.440	4.450	4.450	108,374,490
2025-02-27	4.600	4.730	4.550	4.710	4.710	161,386,028
2025-02-26	4.450	4.560	4.450	4.550	4.550	48,173,408
2025-02-25	4.510	4.510	4.440	4.450	4.450	34,636,887
2025-02-24	4.570	4.590	4.510	4.540	4.540	43,734,782
2025-02-21	4.490	4.600	4.450	4.590	4.590	62,591,491
2025-02-20	4.510	4.510	4.440	4.490	4.490	31,012,689
2025-02-19	4.480	4.530	4.460	4.510	4.510	37,067,314
2025-02-18	4.580	4.580	4.460	4.480	4.480	45,348,244
2025-02-17	4.600	4.630	4.550	4.600	4.600	50,373,604
2025-02-14	4.560	4.600	4.530	4.580	4.580	37,487,457
2025-02-13	4.600	4.650	4.540	4.580	4.580	53,191,693
2025-02-12	4.530	4.620	4.500	4.610	4.610	40,865,164
2025-02-11	4.560	4.560	4.470	4.530	4.530	37,680,431
2025-02-10	4.550	4.590	4.520	4.550	4.550	40,716,405
2025-02-07	4.420	4.600	4.410	4.530	4.530	64,478,365
2025-02-06	4.350	4.440	4.320	4.440	4.440	45,118,162
2025-02-05	4.390	4.410	4.340	4.350	4.350	31,285,742
2025-01-27	4.470	4.500	4.360	4.360	4.360	33,794,500
2025-01-24	4.430	4.500	4.410	4.470	4.470	36,950,819
2025-01-23	4.460	4.570	4.430	4.430	4.430	57,116,324
2025-01-22	4.420	4.420	4.350	4.400	4.400	27,294,926
2025-01-21	4.450	4.460	4.380	4.420	4.420	26,495,909
2025-01-20	4.430	4.470	4.400	4.430	4.430	35,946,653

← NewerPage 7 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.