Southwest Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.620 | 4.700 | 4.560 | 4.630 | 4.630 | 81,296,069 |
| 2024-10-23 | 4.660 | 4.790 | 4.610 | 4.640 | 4.640 | 125,841,382 |
| 2024-10-22 | 4.580 | 4.650 | 4.560 | 4.640 | 4.640 | 81,284,873 |
| 2024-10-21 | 4.650 | 4.680 | 4.560 | 4.600 | 4.600 | 130,483,544 |
| 2024-10-18 | 4.470 | 4.900 | 4.410 | 4.710 | 4.710 | 197,335,367 |
| 2024-10-17 | 4.610 | 4.620 | 4.460 | 4.460 | 4.460 | 145,740,125 |
| 2024-10-16 | 4.420 | 4.850 | 4.400 | 4.650 | 4.650 | 211,448,670 |
| 2024-10-15 | 4.570 | 4.600 | 4.450 | 4.460 | 4.460 | 91,086,157 |
| 2024-10-14 | 4.610 | 4.640 | 4.380 | 4.570 | 4.570 | 125,965,323 |
| 2024-10-11 | 4.680 | 4.790 | 4.500 | 4.570 | 4.570 | 129,176,841 |
| 2024-10-10 | 5.010 | 5.120 | 4.660 | 4.740 | 4.740 | 197,597,123 |
| 2024-10-09 | 5.330 | 5.490 | 4.870 | 4.940 | 4.940 | 334,889,863 |
| 2024-10-08 | 5.360 | 5.360 | 5.120 | 5.360 | 5.360 | 259,877,706 |
| 2024-09-30 | 4.860 | 4.870 | 4.630 | 4.870 | 4.870 | 217,510,787 |
| 2024-09-27 | 4.290 | 4.430 | 4.170 | 4.430 | 4.430 | 136,666,812 |
| 2024-09-26 | 3.920 | 4.160 | 3.900 | 4.150 | 4.150 | 129,267,871 |
| 2024-09-25 | 3.890 | 4.080 | 3.880 | 3.940 | 3.940 | 148,451,814 |
| 2024-09-24 | 3.650 | 3.830 | 3.620 | 3.810 | 3.810 | 78,351,722 |
| 2024-09-23 | 3.620 | 3.630 | 3.580 | 3.610 | 3.610 | 19,809,092 |
| 2024-09-20 | 3.630 | 3.640 | 3.580 | 3.610 | 3.610 | 21,685,763 |
| 2024-09-19 | 3.580 | 3.660 | 3.570 | 3.630 | 3.630 | 30,582,904 |
| 2024-09-18 | 3.580 | 3.600 | 3.510 | 3.570 | 3.570 | 24,531,841 |
| 2024-09-13 | 3.580 | 3.620 | 3.560 | 3.590 | 3.590 | 31,124,081 |
| 2024-09-12 | 3.570 | 3.600 | 3.540 | 3.570 | 3.570 | 20,950,187 |
| 2024-09-11 | 3.540 | 3.570 | 3.520 | 3.560 | 3.560 | 21,783,652 |
| 2024-09-10 | 3.590 | 3.600 | 3.490 | 3.550 | 3.550 | 33,807,423 |
| 2024-09-09 | 3.550 | 3.640 | 3.520 | 3.580 | 3.580 | 44,327,636 |
| 2024-09-06 | 3.590 | 3.650 | 3.530 | 3.570 | 3.570 | 64,709,074 |
| 2024-09-05 | 3.510 | 3.540 | 3.500 | 3.530 | 3.530 | 22,645,969 |
| 2024-09-04 | 3.530 | 3.550 | 3.500 | 3.510 | 3.510 | 25,373,800 |
| 2024-09-03 | 3.550 | 3.580 | 3.530 | 3.540 | 3.540 | 28,752,404 |
| 2024-09-02 | 3.740 | 3.750 | 3.540 | 3.550 | 3.550 | 58,870,134 |
| 2024-08-30 | 3.670 | 3.790 | 3.660 | 3.750 | 3.750 | 41,899,928 |
| 2024-08-29 | 3.670 | 3.730 | 3.670 | 3.670 | 3.670 | 24,774,222 |
| 2024-08-28 | 3.660 | 3.710 | 3.640 | 3.690 | 3.690 | 16,242,397 |
| 2024-08-27 | 3.690 | 3.690 | 3.650 | 3.670 | 3.670 | 13,822,300 |
| 2024-08-26 | 3.700 | 3.730 | 3.670 | 3.690 | 3.690 | 17,617,994 |
| 2024-08-23 | 3.670 | 3.720 | 3.650 | 3.700 | 3.700 | 17,276,145 |
| 2024-08-22 | 3.740 | 3.760 | 3.650 | 3.670 | 3.670 | 19,943,000 |
| 2024-08-21 | 3.730 | 3.770 | 3.730 | 3.740 | 3.740 | 14,315,677 |
| 2024-08-20 | 3.780 | 3.800 | 3.740 | 3.750 | 3.750 | 22,741,187 |
| 2024-08-19 | 3.790 | 3.830 | 3.770 | 3.790 | 3.790 | 17,196,600 |
| 2024-08-16 | 3.830 | 3.860 | 3.780 | 3.800 | 3.800 | 26,341,300 |
| 2024-08-15 | 3.790 | 3.890 | 3.790 | 3.840 | 3.840 | 27,227,210 |
| 2024-08-14 | 3.820 | 3.850 | 3.790 | 3.800 | 3.800 | 18,268,036 |
| 2024-08-13 | 3.780 | 3.830 | 3.750 | 3.830 | 3.830 | 20,848,750 |
| 2024-08-12 | 3.800 | 3.810 | 3.760 | 3.780 | 3.780 | 18,474,006 |
| 2024-08-09 | 3.860 | 3.870 | 3.790 | 3.810 | 3.810 | 22,300,400 |
| 2024-08-08 | 3.810 | 3.890 | 3.800 | 3.840 | 3.840 | 30,407,243 |
| 2024-08-07 | 3.830 | 3.850 | 3.780 | 3.810 | 3.810 | 23,034,881 |
| 2024-08-06 | 3.850 | 3.880 | 3.800 | 3.840 | 3.840 | 25,886,669 |
| 2024-08-05 | 3.850 | 3.920 | 3.820 | 3.840 | 3.840 | 38,530,550 |
| 2024-08-02 | 3.930 | 3.970 | 3.860 | 3.870 | 3.870 | 39,444,267 |
| 2024-08-01 | 3.920 | 3.970 | 3.910 | 3.950 | 3.950 | 62,393,696 |
| 2024-07-31 | 3.760 | 4.000 | 3.750 | 3.930 | 3.930 | 88,789,520 |
| 2024-07-30 | 3.730 | 3.770 | 3.720 | 3.750 | 3.750 | 20,646,570 |
| 2024-07-29 | 3.720 | 3.780 | 3.710 | 3.730 | 3.730 | 22,850,682 |
| 2024-07-26 | 3.670 | 3.740 | 3.660 | 3.730 | 3.730 | 31,667,599 |
| 2024-07-25 | 3.600 | 3.670 | 3.590 | 3.650 | 3.650 | 25,489,300 |
| 2024-07-24 | 3.630 | 3.640 | 3.590 | 3.610 | 3.610 | 21,045,246 |
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.