China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	30.230	31.210	30.130	30.550	30.550	20,613,029
2024-07-24	30.100	31.060	29.930	30.530	30.530	27,207,409
2024-07-23	31.370	32.320	30.420	30.510	30.510	32,582,185
2024-07-22	31.860	33.880	31.260	32.110	32.110	57,561,482
2024-07-19	29.200	31.060	29.070	30.900	30.900	34,251,374
2024-07-18	28.240	30.620	27.830	29.620	29.620	26,437,172
2024-07-17	28.870	29.180	28.580	28.590	28.590	8,935,332
2024-07-16	28.300	29.250	28.200	29.010	29.010	11,990,094
2024-07-15	29.270	29.270	28.410	28.490	28.490	7,722,478
2024-07-12	28.730	28.930	28.500	28.580	28.580	8,759,515
2024-07-11	28.820	29.200	28.580	28.890	28.890	12,315,563
2024-07-10	28.710	28.880	28.260	28.370	28.370	9,994,196
2024-07-09	27.960	28.790	27.900	28.720	28.720	10,792,412
2024-07-08	28.810	28.820	27.930	28.200	28.200	10,920,034
2024-07-05	28.550	28.550	28.550	28.550	28.550	0
2024-07-04	29.180	29.600	28.550	28.550	28.550	17,759,221
2024-07-03	30.900	30.980	29.560	29.560	29.560	30,091,597
2024-07-02	30.010	31.600	30.000	31.420	31.420	40,919,257
2024-07-01	29.990	30.030	29.150	29.690	29.690	10,872,760
2024-06-28	29.370	30.580	29.180	29.920	29.920	22,244,155
2024-06-27	29.150	30.000	28.930	29.370	29.370	16,113,337
2024-06-26	28.080	29.410	27.640	29.270	29.270	17,131,690
2024-06-25	29.350	29.500	27.880	28.080	28.080	18,452,205
2024-06-24	29.200	30.600	29.010	29.280	29.280	17,773,003
2024-06-21	28.900	30.020	28.530	29.490	29.490	12,077,789
2024-06-20	30.010	30.080	28.980	28.980	28.980	15,725,909
2024-06-19	30.430	30.850	30.100	30.180	30.180	11,667,916
2024-06-18	29.950	30.490	29.890	30.380	30.380	13,058,350
2024-06-17	29.970	30.100	29.740	29.950	29.950	9,023,336
2024-06-14	29.750	30.140	29.450	30.020	30.020	13,343,437
2024-06-13	29.990	30.130	29.610	29.880	29.880	12,769,774
2024-06-12	30.670	30.940	29.920	30.150	30.150	19,046,657
2024-06-11	29.550	30.760	29.270	30.740	30.740	19,838,512
2024-06-07	29.800	29.930	29.200	29.400	29.400	9,854,480
2024-06-06	30.510	30.750	29.440	29.530	29.530	18,166,992
2024-06-05	30.510	31.330	30.410	30.540	30.540	16,144,578
2024-06-04	30.150	30.630	30.020	30.510	30.510	12,485,545
2024-06-03	30.500	30.730	30.010	30.300	30.300	12,127,547
2024-05-31	30.680	31.180	30.460	30.670	30.670	15,186,771
2024-05-30	30.670	30.790	30.030	30.550	30.550	11,422,400
2024-05-29	31.100	31.300	30.500	30.680	30.680	10,648,023
2024-05-28	31.250	31.670	30.800	31.010	31.010	12,248,096
2024-05-27	31.790	31.980	30.460	31.370	31.370	18,789,082
2024-05-24	32.650	32.800	31.760	31.790	31.790	13,904,050
2024-05-23	33.890	33.890	32.410	32.640	32.640	22,517,711
2024-05-22	33.250	33.800	33.010	33.460	33.460	22,458,863
2024-05-21	33.700	34.450	33.260	33.420	33.420	40,821,656
2024-05-20	31.400	34.850	31.290	33.360	33.360	51,810,621
2024-05-17	30.000	32.000	29.900	31.680	31.680	35,091,993
2024-05-16	30.330	30.600	29.800	30.300	30.300	15,079,067
2024-05-15	30.180	31.100	29.850	30.380	30.380	14,505,660
2024-05-14	30.420	30.800	30.150	30.280	30.280	9,250,802
2024-05-13	30.180	31.300	29.600	30.440	30.440	16,212,320
2024-05-10	30.650	30.790	30.140	30.490	30.490	10,267,889
2024-05-09	30.090	30.910	30.090	30.650	30.650	14,857,901
2024-05-08	30.530	30.530	30.050	30.110	30.110	11,333,731
2024-05-07	30.180	30.710	30.010	30.660	30.660	14,175,820
2024-05-06	30.410	31.000	30.180	30.270	30.270	15,514,238
2024-04-30	30.080	30.290	29.470	30.190	30.190	20,169,140
2024-04-29	29.280	30.350	29.250	30.170	30.170	19,362,669

← NewerPage 10 of 21 · 1,212 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.