China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.120	31.470	30.880	31.230	31.230	10,034,159
2026-10-19	29.210	31.550	29.180	31.150	31.150	21,312,083
2026-10-16	30.150	30.290	29.210	29.380	29.380	7,731,936
2026-10-15	29.250	30.300	29.220	29.880	29.880	7,481,376
2026-10-14	30.850	30.900	30.350	30.390	30.390	5,462,500
2026-10-13	30.680	31.050	30.310	30.830	30.830	8,205,726
2026-10-12	31.270	31.340	30.790	31.020	31.020	7,755,473
2026-10-09	30.170	31.420	29.800	31.320	31.320	13,974,218
2026-10-08	30.690	30.840	30.120	30.210	30.210	7,235,655
2026-09-30	30.990	31.000	30.330	30.640	30.640	7,107,766
2026-09-29	30.710	31.260	30.710	30.980	30.980	8,755,883
2026-09-28	30.740	31.280	30.030	30.960	30.960	13,795,734
2026-09-24	31.300	31.460	30.690	30.690	30.690	8,718,201
2026-09-23	31.960	32.020	31.300	31.390	31.390	9,654,999
2026-09-22	32.300	32.540	31.960	32.100	32.100	14,165,620
2026-09-21	31.660	32.000	31.600	31.940	31.940	10,401,462
2026-09-18	31.230	31.850	31.230	31.660	31.660	12,340,466
2026-09-17	31.430	31.780	31.050	31.070	31.070	10,802,165
2026-09-16	31.480	31.840	31.020	31.740	31.740	12,431,684
2026-09-15	32.000	32.690	31.710	31.720	31.720	13,643,091
2026-09-14	31.480	32.130	31.380	31.720	31.720	9,086,931
2026-09-11	31.880	32.090	31.010	31.490	31.490	13,437,289
2026-09-10	32.320	32.330	31.840	32.020	32.020	10,137,996
2026-09-09	32.920	33.020	32.380	32.540	32.540	16,260,170
2026-09-08	33.500	34.000	33.080	33.130	33.130	15,441,521
2026-09-07	33.480	33.700	32.970	33.580	33.580	16,332,405
2026-09-04	33.900	34.550	33.260	33.500	33.500	22,419,632
2026-09-03	34.110	34.280	33.460	33.610	33.610	20,241,861
2026-09-02	33.910	34.860	33.820	34.090	34.090	25,518,089
2026-09-01	33.500	34.840	33.480	34.300	34.300	35,115,562
2026-08-31	32.930	34.290	32.660	33.880	33.880	34,567,511
2026-08-28	33.430	34.960	33.210	33.770	33.770	43,381,604
2026-08-27	32.680	32.960	32.120	32.940	32.940	23,941,424
2026-08-26	32.440	34.120	32.250	32.830	32.830	27,033,251
2026-08-25	33.000	33.200	32.190	32.550	32.550	24,861,402
2026-08-24	33.850	34.190	32.850	33.200	33.200	28,290,821
2026-08-21	35.100	35.200	33.650	33.900	33.900	45,617,666
2026-08-20	34.160	36.970	34.160	35.950	35.950	67,284,232
2026-08-19	33.980	37.190	33.980	34.660	34.660	85,680,967
2026-08-18	31.150	34.450	30.400	34.450	34.450	50,634,366
2026-08-17	31.200	31.330	30.780	31.320	31.320	10,880,391
2026-08-14	31.620	32.300	30.950	31.290	31.290	13,728,894
2026-08-13	32.120	32.430	31.530	31.620	31.620	14,373,632
2026-08-12	32.150	32.550	31.800	32.120	32.120	12,543,881
2026-08-11	32.380	32.480	31.810	32.050	32.050	12,860,504
2026-08-10	31.990	33.370	31.780	32.400	32.400	20,183,265
2026-08-07	32.810	32.810	31.430	32.170	32.170	23,143,906
2026-08-06	33.010	33.940	32.430	32.770	32.770	26,773,506
2026-08-05	33.130	34.130	33.000	33.530	33.530	26,917,974
2026-08-04	32.900	33.450	32.700	33.130	33.130	19,904,901
2026-08-03	32.800	33.490	32.760	32.830	32.830	20,040,621
2026-07-31	31.100	33.560	31.080	32.930	32.930	33,315,362
2026-07-30	31.740	32.790	31.200	31.260	31.260	23,105,191
2026-07-29	31.460	32.000	31.010	31.870	31.870	22,017,811
2026-07-28	30.780	31.970	30.690	31.380	31.380	23,015,697
2026-07-27	29.660	31.150	29.290	31.050	31.050	22,360,508
2026-07-24	33.010	33.390	30.560	30.560	30.560	38,279,884
2026-07-23	34.200	34.770	33.680	33.950	33.950	31,861,271
2026-07-22	32.920	35.290	32.350	34.900	34.900	51,841,730
2026-07-21	33.240	34.670	31.800	33.630	33.630	51,743,994

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.0273 CNY
2022-06-14	0.0650 CNY
2021-05-28	0.0420 CNY
2020-06-05	0.0400 CNY
2019-05-29	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.