China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	33.850	35.120	33.840	34.990	34.990	18,834,089
2023-10-27	33.500	34.390	33.300	34.180	34.180	18,893,553
2023-10-26	33.800	33.800	32.850	33.530	33.530	16,662,150
2023-10-25	33.750	34.810	33.620	33.990	33.990	17,485,789
2023-10-24	33.750	34.290	33.210	33.450	33.450	14,750,787
2023-10-23	34.440	34.490	33.440	33.580	33.580	12,111,973
2023-10-20	35.150	35.430	34.200	34.440	34.440	14,318,164
2023-10-19	35.610	36.550	35.150	35.170	35.170	13,972,265
2023-10-18	36.200	36.250	34.500	35.710	35.710	17,509,338
2023-10-17	36.800	36.980	36.100	36.410	36.410	10,175,172
2023-10-16	37.350	37.580	36.410	36.620	36.620	15,511,655
2023-10-13	38.100	38.130	37.150	37.350	37.350	18,504,006
2023-10-12	38.800	39.100	38.200	38.410	38.410	18,630,582
2023-10-11	37.950	39.480	37.500	38.950	38.950	31,819,886
2023-10-10	37.860	38.340	37.500	37.860	37.860	17,035,994
2023-10-09	37.810	38.100	37.200	37.670	37.670	14,713,370
2023-09-28	37.690	38.000	37.400	37.890	37.890	12,728,596
2023-09-27	37.840	37.970	37.310	37.600	37.600	14,989,079
2023-09-26	37.300	38.350	37.210	37.840	37.840	17,170,186
2023-09-25	37.800	38.860	37.070	37.840	37.840	24,129,949
2023-09-22	36.920	38.150	36.880	37.820	37.820	18,805,687
2023-09-21	37.040	37.660	37.000	37.150	37.150	11,475,302
2023-09-20	37.780	38.220	37.220	37.290	37.290	13,832,404
2023-09-19	39.010	39.010	37.750	37.830	37.830	17,788,288
2023-09-18	38.930	39.280	38.500	39.000	39.000	10,764,351
2023-09-15	39.680	39.850	38.770	38.910	38.910	15,619,864
2023-09-14	40.290	40.390	39.400	39.700	39.700	12,428,135
2023-09-13	41.080	41.100	39.760	40.170	40.170	16,068,539
2023-09-12	41.310	41.870	41.160	41.190	41.190	11,207,261
2023-09-11	41.300	42.090	40.710	41.460	41.460	16,686,563
2023-09-08	41.350	41.870	40.800	41.380	41.380	10,888,224
2023-09-07	41.960	42.350	41.400	41.500	41.500	11,141,709
2023-09-06	42.180	42.380	41.570	41.990	41.990	13,358,317
2023-09-05	43.600	43.600	42.180	42.270	42.270	22,904,608
2023-09-04	43.190	43.750	42.400	43.700	43.700	16,015,343
2023-09-01	43.000	43.390	42.380	42.980	42.980	16,801,271
2023-08-31	42.050	43.870	41.710	43.200	43.200	25,145,570
2023-08-30	41.250	42.940	41.100	42.360	42.360	27,368,268
2023-08-29	39.650	41.700	39.200	41.220	41.220	30,236,619
2023-08-28	42.520	42.970	39.480	39.870	39.870	32,453,973
2023-08-25	42.520	42.720	40.030	40.340	40.340	32,890,561
2023-08-24	45.750	45.750	42.630	43.190	43.190	56,175,629
2023-08-23	50.950	50.950	46.320	46.320	46.320	34,613,985
2023-08-22	50.800	51.500	49.110	51.470	51.470	17,019,933
2023-08-21	50.300	51.500	50.130	50.370	50.370	11,009,504
2023-08-18	51.510	52.180	50.390	50.390	50.390	13,154,720
2023-08-17	50.990	52.100	50.700	51.700	51.700	14,709,374
2023-08-16	53.870	54.120	51.490	51.500	51.500	18,985,839
2023-08-15	54.790	54.990	52.980	53.700	53.700	15,889,081
2023-08-14	51.950	55.880	51.800	55.000	55.000	26,481,315
2023-08-11	53.620	54.500	52.590	52.650	52.650	19,515,686
2023-08-10	53.600	54.390	52.870	53.200	53.200	21,279,128
2023-08-09	54.430	57.300	53.740	54.250	54.250	39,020,543
2023-08-08	54.900	57.430	54.450	54.610	54.610	34,393,722
2023-08-07	55.050	55.760	53.380	55.150	55.150	27,412,100
2023-08-04	54.300	56.340	53.900	55.330	55.330	29,737,729
2023-08-03	53.000	53.850	52.300	53.650	53.650	14,555,782
2023-08-02	54.010	55.200	53.090	53.800	53.800	25,043,508
2023-08-01	52.720	56.490	51.740	54.840	54.840	45,375,728
2023-07-31	51.900	52.580	51.110	52.050	52.050	23,119,743

← NewerPage 13 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.