Southwest Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.950 | 3.960 | 3.860 | 3.890 | 3.890 | 37,205,300 |
| 2026-10-15 | 3.940 | 3.990 | 3.910 | 3.950 | 3.950 | 36,617,588 |
| 2026-10-14 | 3.940 | 3.990 | 3.930 | 3.960 | 3.960 | 28,607,902 |
| 2026-10-13 | 3.960 | 3.990 | 3.930 | 3.960 | 3.940 | 23,847,700 |
| 2026-10-12 | 3.950 | 3.980 | 3.930 | 3.970 | 3.950 | 25,755,236 |
| 2026-10-09 | 3.890 | 3.960 | 3.880 | 3.940 | 3.920 | 33,557,318 |
| 2026-10-08 | 3.910 | 3.950 | 3.870 | 3.880 | 3.860 | 21,057,945 |
| 2026-09-30 | 3.910 | 3.930 | 3.880 | 3.920 | 3.920 | 15,856,937 |
| 2026-09-29 | 3.840 | 3.920 | 3.840 | 3.910 | 3.910 | 22,128,320 |
| 2026-09-28 | 3.900 | 3.910 | 3.820 | 3.860 | 3.860 | 30,377,100 |
| 2026-09-24 | 3.980 | 3.980 | 3.910 | 3.920 | 3.920 | 25,777,302 |
| 2026-09-23 | 3.990 | 4.010 | 3.970 | 3.990 | 3.990 | 19,357,088 |
| 2026-09-22 | 3.990 | 4.030 | 3.980 | 3.990 | 3.990 | 29,682,773 |
| 2026-09-21 | 3.970 | 4.000 | 3.940 | 3.980 | 3.980 | 26,586,240 |
| 2026-09-18 | 3.940 | 3.980 | 3.940 | 3.960 | 3.960 | 23,941,138 |
| 2026-09-17 | 3.940 | 3.960 | 3.920 | 3.930 | 3.930 | 20,147,476 |
| 2026-09-16 | 3.960 | 3.980 | 3.900 | 3.960 | 3.960 | 28,580,407 |
| 2026-09-15 | 3.980 | 4.010 | 3.950 | 3.970 | 3.970 | 21,714,100 |
| 2026-09-14 | 3.980 | 4.000 | 3.950 | 3.990 | 3.990 | 26,347,222 |
| 2026-09-11 | 4.100 | 4.110 | 3.970 | 3.980 | 3.980 | 58,339,600 |
| 2026-09-10 | 4.070 | 4.130 | 4.050 | 4.110 | 4.110 | 39,131,703 |
| 2026-09-09 | 4.080 | 4.100 | 4.070 | 4.080 | 4.080 | 24,980,285 |
| 2026-09-08 | 4.070 | 4.110 | 4.060 | 4.090 | 4.090 | 29,661,600 |
| 2026-09-07 | 4.130 | 4.140 | 4.060 | 4.060 | 4.060 | 39,064,400 |
| 2026-09-04 | 4.100 | 4.160 | 4.100 | 4.120 | 4.120 | 41,006,114 |
| 2026-09-03 | 4.080 | 4.140 | 4.070 | 4.100 | 4.100 | 38,919,100 |
| 2026-09-02 | 4.130 | 4.140 | 4.060 | 4.070 | 4.070 | 36,413,200 |
| 2026-09-01 | 4.100 | 4.160 | 4.100 | 4.150 | 4.150 | 46,624,070 |
| 2026-08-31 | 4.130 | 4.140 | 4.070 | 4.130 | 4.130 | 33,890,515 |
| 2026-08-28 | 4.140 | 4.150 | 4.080 | 4.130 | 4.130 | 31,122,606 |
| 2026-08-27 | 4.120 | 4.170 | 4.100 | 4.150 | 4.150 | 38,061,494 |
| 2026-08-26 | 4.030 | 4.160 | 4.020 | 4.130 | 4.130 | 53,128,059 |
| 2026-08-25 | 4.010 | 4.050 | 4.010 | 4.030 | 4.030 | 22,482,421 |
| 2026-08-24 | 3.990 | 4.030 | 3.970 | 4.010 | 4.010 | 24,457,008 |
| 2026-08-21 | 4.010 | 4.010 | 3.970 | 4.000 | 4.000 | 20,852,818 |
| 2026-08-20 | 4.000 | 4.040 | 3.970 | 4.010 | 4.010 | 24,284,455 |
| 2026-08-19 | 4.040 | 4.070 | 3.970 | 3.990 | 3.990 | 31,027,052 |
| 2026-08-18 | 4.090 | 4.100 | 4.020 | 4.040 | 4.040 | 36,538,100 |
| 2026-08-17 | 4.080 | 4.110 | 4.060 | 4.100 | 4.100 | 23,866,370 |
| 2026-08-14 | 4.120 | 4.130 | 4.080 | 4.080 | 4.080 | 27,774,227 |
| 2026-08-13 | 4.120 | 4.170 | 4.110 | 4.120 | 4.120 | 30,201,100 |
| 2026-08-12 | 4.120 | 4.140 | 4.090 | 4.120 | 4.120 | 26,442,800 |
| 2026-08-11 | 4.140 | 4.160 | 4.110 | 4.130 | 4.130 | 23,790,533 |
| 2026-08-10 | 4.110 | 4.180 | 4.110 | 4.150 | 4.150 | 29,894,518 |
| 2026-08-07 | 4.130 | 4.140 | 4.100 | 4.110 | 4.110 | 24,348,196 |
| 2026-08-06 | 4.180 | 4.180 | 4.110 | 4.130 | 4.130 | 31,512,547 |
| 2026-08-05 | 4.210 | 4.230 | 4.170 | 4.190 | 4.190 | 31,409,205 |
| 2026-08-04 | 4.230 | 4.250 | 4.200 | 4.210 | 4.210 | 29,263,800 |
| 2026-08-03 | 4.150 | 4.240 | 4.140 | 4.230 | 4.230 | 41,421,900 |
| 2026-07-31 | 4.170 | 4.190 | 4.140 | 4.180 | 4.180 | 42,338,808 |
| 2026-07-30 | 4.140 | 4.190 | 4.110 | 4.170 | 4.170 | 46,595,930 |
| 2026-07-29 | 4.050 | 4.170 | 4.040 | 4.160 | 4.160 | 59,816,369 |
| 2026-07-28 | 4.080 | 4.090 | 4.020 | 4.040 | 4.040 | 40,063,862 |
| 2026-07-27 | 4.060 | 4.110 | 4.040 | 4.100 | 4.100 | 34,428,200 |
| 2026-07-24 | 4.120 | 4.140 | 4.060 | 4.060 | 4.060 | 29,530,800 |
| 2026-07-23 | 4.090 | 4.150 | 4.080 | 4.140 | 4.140 | 39,083,847 |
| 2026-07-22 | 4.100 | 4.120 | 4.050 | 4.090 | 4.090 | 44,454,000 |
| 2026-07-21 | 4.110 | 4.220 | 4.100 | 4.120 | 4.120 | 72,030,680 |
| 2026-07-20 | 4.080 | 4.150 | 4.070 | 4.130 | 4.130 | 59,053,241 |
Page 1 of 1 · 59 trading days
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.