China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	26.480	27.200	26.300	27.030	27.030	15,559,174
2024-01-22	27.710	27.860	26.160	26.500	26.500	18,382,252
2024-01-19	28.500	28.650	27.660	27.750	27.750	15,458,350
2024-01-18	28.230	28.570	27.400	28.500	28.500	20,897,341
2024-01-17	28.890	29.030	28.300	28.310	28.310	10,394,355
2024-01-16	29.200	29.240	28.350	28.940	28.940	14,152,631
2024-01-15	29.300	29.570	28.800	29.170	29.170	11,354,869
2024-01-12	29.710	30.120	29.300	29.400	29.400	12,970,772
2024-01-11	28.840	30.380	28.810	29.860	29.860	27,565,663
2024-01-10	29.000	29.730	28.610	28.720	28.720	27,668,491
2024-01-09	32.930	33.190	29.430	29.520	29.520	46,403,856
2024-01-08	33.800	33.850	32.600	32.700	32.700	13,588,052
2024-01-05	34.320	34.850	33.660	33.860	33.860	14,834,556
2024-01-04	34.850	35.240	34.370	34.770	34.770	13,321,656
2024-01-03	35.300	35.510	34.500	34.950	34.950	16,314,633
2024-01-02	36.260	36.320	35.500	35.500	35.500	15,228,940
2023-12-29	35.840	36.370	35.780	36.260	36.260	22,288,916
2023-12-28	35.300	36.200	34.500	36.010	36.010	27,562,980
2023-12-27	34.500	37.170	34.500	35.460	35.460	41,686,754
2023-12-26	35.690	35.800	33.900	34.060	34.060	23,250,899
2023-12-25	36.950	37.130	35.200	35.800	35.800	19,717,319
2023-12-22	37.800	38.170	36.560	36.810	36.810	24,201,952
2023-12-21	37.000	39.420	36.820	37.800	37.800	36,561,068
2023-12-20	37.900	37.980	36.680	36.690	36.690	18,574,961
2023-12-19	37.100	38.500	37.010	37.910	37.910	22,486,936
2023-12-18	38.020	38.660	36.970	37.110	37.110	24,342,734
2023-12-15	39.000	39.200	37.550	38.450	38.450	26,125,578
2023-12-14	38.990	39.900	38.300	38.300	38.300	35,012,627
2023-12-13	38.940	40.200	38.450	39.100	39.100	58,745,591
2023-12-12	38.700	39.240	38.590	38.830	38.830	30,312,381
2023-12-11	38.890	39.300	37.770	39.090	39.090	76,283,491
2023-12-08	36.000	39.000	36.000	39.000	39.000	57,111,527
2023-12-07	34.600	35.750	34.580	35.450	35.450	18,764,261
2023-12-06	34.590	35.340	34.260	34.790	34.790	12,585,901
2023-12-05	36.120	36.220	34.800	34.820	34.820	21,407,813
2023-12-04	35.650	37.440	35.450	36.600	36.600	29,444,400
2023-12-01	34.360	35.660	34.100	35.350	35.350	13,234,934
2023-11-30	34.780	34.890	34.110	34.400	34.400	9,930,456
2023-11-29	35.010	35.350	34.670	34.780	34.780	8,518,921
2023-11-28	35.150	35.310	34.720	35.080	35.080	8,949,892
2023-11-27	35.140	35.920	35.000	35.310	35.310	10,806,297
2023-11-24	36.170	36.300	35.160	35.270	35.270	11,669,493
2023-11-23	36.020	36.230	35.310	36.170	36.170	11,526,394
2023-11-22	36.300	37.010	35.910	35.910	35.910	13,180,138
2023-11-21	37.460	37.530	36.340	36.520	36.520	16,585,963
2023-11-20	36.560	38.160	36.420	37.460	37.460	22,772,889
2023-11-17	36.540	36.970	36.280	36.560	36.560	10,599,507
2023-11-16	36.560	37.180	36.420	36.660	36.660	12,999,938
2023-11-15	37.530	38.280	36.810	37.120	37.120	26,481,227
2023-11-14	36.640	37.640	36.150	37.320	37.320	24,236,921
2023-11-13	35.820	37.060	35.700	36.660	36.660	21,670,216
2023-11-10	36.010	36.010	35.370	35.600	35.600	11,343,352
2023-11-09	36.040	36.780	35.800	36.190	36.190	15,020,597
2023-11-08	35.800	36.780	35.600	36.150	36.150	21,092,524
2023-11-07	35.370	36.000	35.040	35.800	35.800	17,072,262
2023-11-06	34.200	35.400	34.200	35.370	35.370	17,104,199
2023-11-03	33.630	34.530	33.550	34.280	34.280	13,029,906
2023-11-02	34.320	34.490	33.490	33.510	33.510	9,908,386
2023-11-01	34.350	34.770	34.140	34.150	34.150	10,260,701
2023-10-31	34.880	35.170	33.920	34.350	34.350	15,516,473

← NewerPage 12 of 21 · 1,217 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.