China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	28.350	29.300	28.300	29.190	29.190	16,470,204
2024-04-25	28.780	29.000	28.350	28.490	28.490	9,904,485
2024-04-24	28.160	28.880	28.010	28.880	28.880	14,061,331
2024-04-23	28.300	28.600	27.930	28.060	28.060	8,315,739
2024-04-22	27.840	28.640	27.400	28.190	28.190	10,004,622
2024-04-19	28.800	29.060	28.010	28.280	28.280	13,149,577
2024-04-18	28.900	29.530	28.440	29.020	29.020	13,890,530
2024-04-17	28.050	29.230	28.050	29.030	29.030	15,154,132
2024-04-16	28.990	29.360	27.880	27.920	27.920	16,489,105
2024-04-15	29.000	29.860	28.710	29.220	29.220	17,556,482
2024-04-12	29.410	29.680	28.850	28.850	28.850	9,994,297
2024-04-11	28.930	29.810	28.840	29.340	29.340	11,459,435
2024-04-10	29.900	29.900	28.930	29.190	29.190	11,745,100
2024-04-09	29.780	30.130	29.530	30.000	30.000	8,828,584
2024-04-08	30.000	30.490	29.500	29.820	29.820	13,908,267
2024-04-03	30.700	30.730	29.890	30.080	30.080	14,134,287
2024-04-02	31.530	31.530	30.540	30.750	30.750	15,545,648
2024-04-01	31.100	31.640	31.100	31.530	31.530	16,664,383
2024-03-29	30.540	31.000	30.080	31.000	31.000	9,373,309
2024-03-28	29.340	30.970	29.290	30.730	30.730	23,622,058
2024-03-27	31.200	31.320	29.300	29.340	29.340	24,785,381
2024-03-26	32.000	32.380	30.800	31.320	31.320	22,313,175
2024-03-25	32.980	33.050	32.000	32.020	32.020	22,156,303
2024-03-22	34.000	34.160	32.800	33.140	33.140	26,455,860
2024-03-21	34.310	34.940	34.080	34.130	34.130	23,483,804
2024-03-20	33.970	34.600	33.830	34.300	34.300	24,590,626
2024-03-19	34.370	34.660	34.010	34.010	34.010	25,155,677
2024-03-18	33.400	34.730	33.290	34.690	34.690	41,993,189
2024-03-15	33.880	34.560	32.870	33.530	33.530	39,395,553
2024-03-14	36.190	36.480	33.830	34.280	34.280	78,081,996
2024-03-13	35.000	36.190	34.710	36.190	36.190	31,559,988
2024-03-12	32.750	33.300	32.470	32.900	32.900	24,570,425
2024-03-11	31.990	33.060	31.620	32.840	32.840	25,955,725
2024-03-08	32.320	32.550	31.700	32.000	32.000	31,164,500
2024-03-07	33.450	33.940	32.300	32.320	32.320	23,479,135
2024-03-06	33.360	33.850	32.680	33.390	33.390	24,108,103
2024-03-05	34.010	34.490	33.490	33.600	33.600	31,731,436
2024-03-04	34.370	35.300	33.680	34.680	34.680	43,050,728
2024-03-01	32.250	34.700	32.020	34.370	34.370	51,319,324
2024-02-29	30.650	32.470	30.630	32.220	32.220	30,614,025
2024-02-28	33.130	33.650	30.960	31.000	31.000	42,858,199
2024-02-27	31.800	33.300	31.200	33.250	33.250	45,476,209
2024-02-26	31.560	33.480	31.180	31.930	31.930	48,299,514
2024-02-23	30.080	30.800	29.560	30.470	30.470	33,577,134
2024-02-22	29.250	30.450	29.250	29.970	29.970	29,552,699
2024-02-21	28.400	30.180	28.280	28.900	28.900	27,103,759
2024-02-20	28.080	28.960	27.800	28.750	28.750	20,031,045
2024-02-19	28.480	28.580	27.690	28.450	28.450	23,877,723
2024-02-08	27.070	28.380	27.070	27.800	27.800	25,492,592
2024-02-07	25.990	27.240	25.570	26.750	26.750	27,525,311
2024-02-06	24.000	25.990	23.560	25.570	25.570	22,214,384
2024-02-05	25.000	25.380	23.100	24.070	24.070	25,197,486
2024-02-02	26.500	27.250	24.700	25.660	25.660	21,940,642
2024-02-01	26.650	27.440	25.820	26.470	26.470	17,218,164
2024-01-31	27.900	27.940	26.540	26.600	26.600	18,904,569
2024-01-30	28.700	28.960	28.020	28.110	28.110	17,241,517
2024-01-29	28.700	29.800	28.680	28.780	28.780	24,781,522
2024-01-26	29.000	29.380	28.700	28.790	28.790	26,673,700
2024-01-25	27.000	29.450	26.790	29.120	29.120	40,975,438
2024-01-24	26.300	27.270	25.420	27.250	27.250	29,798,249

← NewerPage 11 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.