Southwest Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.390 | 4.440 | 4.370 | 4.400 | 4.400 | 31,701,300 |
| 2025-01-16 | 4.420 | 4.500 | 4.370 | 4.410 | 4.410 | 41,806,520 |
| 2025-01-15 | 4.420 | 4.430 | 4.370 | 4.400 | 4.400 | 34,122,737 |
| 2025-01-14 | 4.280 | 4.450 | 4.280 | 4.430 | 4.430 | 57,993,185 |
| 2025-01-13 | 4.200 | 4.290 | 4.190 | 4.280 | 4.280 | 30,780,545 |
| 2025-01-10 | 4.330 | 4.350 | 4.230 | 4.240 | 4.240 | 31,252,500 |
| 2025-01-09 | 4.310 | 4.360 | 4.310 | 4.320 | 4.320 | 32,176,374 |
| 2025-01-08 | 4.370 | 4.380 | 4.230 | 4.330 | 4.330 | 51,193,342 |
| 2025-01-07 | 4.360 | 4.410 | 4.310 | 4.390 | 4.390 | 35,547,200 |
| 2025-01-06 | 4.350 | 4.380 | 4.290 | 4.340 | 4.340 | 38,687,260 |
| 2025-01-03 | 4.480 | 4.490 | 4.330 | 4.370 | 4.370 | 52,381,162 |
| 2025-01-02 | 4.660 | 4.660 | 4.420 | 4.470 | 4.470 | 73,599,309 |
| 2024-12-31 | 4.940 | 4.960 | 4.660 | 4.670 | 4.670 | 94,633,486 |
| 2024-12-30 | 4.930 | 4.950 | 4.890 | 4.940 | 4.940 | 43,451,800 |
| 2024-12-27 | 4.920 | 5.030 | 4.910 | 4.940 | 4.940 | 69,943,450 |
| 2024-12-26 | 4.920 | 4.960 | 4.890 | 4.920 | 4.920 | 43,858,690 |
| 2024-12-25 | 4.980 | 4.980 | 4.850 | 4.920 | 4.920 | 47,332,247 |
| 2024-12-24 | 4.890 | 4.980 | 4.870 | 4.970 | 4.970 | 50,503,609 |
| 2024-12-23 | 4.950 | 4.990 | 4.870 | 4.890 | 4.890 | 52,589,549 |
| 2024-12-20 | 4.940 | 5.000 | 4.920 | 4.970 | 4.970 | 46,688,022 |
| 2024-12-19 | 4.920 | 4.960 | 4.860 | 4.950 | 4.950 | 52,357,600 |
| 2024-12-18 | 5.010 | 5.040 | 4.930 | 4.960 | 4.960 | 62,387,764 |
| 2024-12-17 | 5.030 | 5.080 | 4.970 | 5.010 | 5.010 | 77,735,910 |
| 2024-12-16 | 5.110 | 5.150 | 5.010 | 5.030 | 5.030 | 75,976,452 |
| 2024-12-13 | 5.190 | 5.220 | 5.110 | 5.130 | 5.130 | 152,320,064 |
| 2024-12-12 | 5.080 | 5.530 | 5.060 | 5.300 | 5.300 | 243,544,484 |
| 2024-12-11 | 4.990 | 5.070 | 4.980 | 5.040 | 5.040 | 58,936,257 |
| 2024-12-10 | 5.300 | 5.300 | 5.010 | 5.020 | 5.020 | 127,264,733 |
| 2024-12-09 | 5.040 | 5.100 | 4.940 | 5.010 | 5.010 | 110,554,527 |
| 2024-12-06 | 4.870 | 5.370 | 4.860 | 5.100 | 5.100 | 198,215,259 |
| 2024-12-05 | 4.810 | 4.900 | 4.810 | 4.880 | 4.880 | 44,055,934 |
| 2024-12-04 | 4.900 | 4.920 | 4.810 | 4.840 | 4.840 | 40,164,071 |
| 2024-12-03 | 4.910 | 4.950 | 4.830 | 4.910 | 4.910 | 55,235,277 |
| 2024-12-02 | 4.820 | 4.970 | 4.800 | 4.920 | 4.920 | 67,922,987 |
| 2024-11-29 | 4.750 | 4.960 | 4.690 | 4.830 | 4.830 | 94,433,937 |
| 2024-11-28 | 4.750 | 4.810 | 4.730 | 4.750 | 4.750 | 49,690,052 |
| 2024-11-27 | 4.650 | 4.760 | 4.580 | 4.750 | 4.750 | 56,490,646 |
| 2024-11-26 | 4.660 | 4.740 | 4.640 | 4.660 | 4.660 | 52,661,091 |
| 2024-11-25 | 4.710 | 4.800 | 4.630 | 4.700 | 4.700 | 68,369,541 |
| 2024-11-22 | 4.880 | 4.910 | 4.630 | 4.650 | 4.650 | 77,773,260 |
| 2024-11-21 | 4.850 | 4.920 | 4.810 | 4.880 | 4.880 | 68,884,219 |
| 2024-11-20 | 4.810 | 4.980 | 4.800 | 4.890 | 4.890 | 77,270,700 |
| 2024-11-19 | 4.790 | 4.840 | 4.730 | 4.830 | 4.830 | 55,007,233 |
| 2024-11-18 | 4.820 | 4.900 | 4.740 | 4.770 | 4.770 | 65,737,373 |
| 2024-11-15 | 4.960 | 5.010 | 4.790 | 4.800 | 4.800 | 74,598,421 |
| 2024-11-14 | 5.030 | 5.090 | 4.970 | 4.980 | 4.980 | 60,358,076 |
| 2024-11-13 | 5.030 | 5.090 | 4.970 | 5.060 | 5.060 | 74,169,936 |
| 2024-11-12 | 5.210 | 5.240 | 5.010 | 5.060 | 5.060 | 101,169,513 |
| 2024-11-11 | 5.160 | 5.230 | 5.100 | 5.200 | 5.200 | 102,649,464 |
| 2024-11-08 | 5.550 | 5.550 | 5.210 | 5.230 | 5.230 | 175,487,601 |
| 2024-11-07 | 5.060 | 5.500 | 5.050 | 5.440 | 5.440 | 210,441,616 |
| 2024-11-06 | 5.100 | 5.250 | 5.010 | 5.120 | 5.120 | 183,291,165 |
| 2024-11-05 | 4.890 | 5.120 | 4.810 | 5.090 | 5.090 | 157,525,652 |
| 2024-11-04 | 4.760 | 4.870 | 4.760 | 4.870 | 4.870 | 93,640,284 |
| 2024-11-01 | 4.760 | 4.880 | 4.740 | 4.750 | 4.750 | 119,605,633 |
| 2024-10-31 | 4.670 | 4.880 | 4.640 | 4.810 | 4.810 | 142,954,490 |
| 2024-10-30 | 4.650 | 4.750 | 4.620 | 4.690 | 4.690 | 81,129,400 |
| 2024-10-29 | 4.770 | 4.840 | 4.660 | 4.670 | 4.670 | 96,206,200 |
| 2024-10-28 | 4.750 | 4.760 | 4.690 | 4.750 | 4.750 | 83,018,170 |
| 2024-10-25 | 4.630 | 4.800 | 4.600 | 4.770 | 4.770 | 114,293,727 |
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.