China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	51.600	52.720	50.950	52.660	52.660	38,100,991
2023-07-27	50.250	50.550	49.700	50.280	50.280	12,891,616
2023-07-26	50.760	52.000	50.200	50.820	50.820	15,967,790
2023-07-25	50.680	51.470	49.840	50.730	50.730	17,254,227
2023-07-24	48.080	51.500	48.060	50.540	50.540	22,844,060
2023-07-21	48.110	48.760	47.770	48.160	48.160	7,603,014
2023-07-20	49.100	49.490	48.350	48.350	48.350	9,550,916
2023-07-19	50.100	50.600	48.900	49.290	49.290	11,089,393
2023-07-18	50.650	51.360	49.800	49.940	49.940	11,690,685
2023-07-17	49.640	52.030	49.480	50.790	50.790	19,405,045
2023-07-14	48.300	50.500	48.280	49.700	49.700	22,210,518
2023-07-13	48.210	48.730	47.580	48.360	48.360	13,101,142
2023-07-12	50.360	50.730	48.000	48.110	48.110	22,460,296
2023-07-11	51.210	51.360	50.340	50.730	50.730	12,364,596
2023-07-10	50.690	52.080	50.390	51.200	51.200	16,755,045
2023-07-07	52.210	52.350	49.280	50.600	50.600	23,262,963
2023-07-06	53.500	53.710	52.050	52.350	52.350	19,705,514
2023-07-05	53.900	54.400	52.500	52.980	52.980	29,308,493
2023-07-04	51.700	54.600	51.050	53.910	53.910	60,910,969
2023-07-03	47.090	51.570	46.830	51.570	51.570	42,526,474
2023-06-30	46.100	46.920	45.520	46.880	46.880	13,475,652
2023-06-29	46.010	47.360	45.620	46.450	46.450	16,787,499
2023-06-28	46.900	47.490	45.180	46.280	46.280	20,031,046
2023-06-27	47.490	47.550	45.940	46.700	46.700	16,970,315
2023-06-26	48.910	50.200	46.610	46.680	46.680	27,331,414
2023-06-21	52.750	52.820	49.390	49.400	49.400	33,196,082
2023-06-20	52.300	53.880	51.590	53.130	53.130	27,558,864
2023-06-19	51.500	53.210	51.020	52.370	52.370	34,213,091
2023-06-16	49.000	52.990	48.500	52.440	52.440	44,965,037
2023-06-15	48.980	49.280	48.300	48.850	48.850	16,051,007
2023-06-14	48.900	49.440	48.400	49.000	49.000	20,246,566
2023-06-13	49.000	49.560	48.260	49.030	49.030	19,391,677
2023-06-12	48.220	49.520	47.800	48.710	48.710	18,952,706
2023-06-09	47.480	48.500	47.000	48.490	48.490	23,459,664
2023-06-08	48.280	48.340	46.310	47.380	47.380	21,875,543
2023-06-07	47.180	48.850	46.630	48.270	48.270	22,912,826
2023-06-06	48.080	48.820	47.030	47.190	47.190	24,356,679
2023-06-05	47.590	48.900	47.590	48.440	48.440	24,688,688
2023-06-02	46.950	49.100	46.360	48.000	48.000	34,019,447
2023-06-01	59.650	62.000	59.000	61.020	46.918	39,949,452
2023-05-31	58.860	61.420	58.360	60.730	46.695	51,845,133
2023-05-30	55.380	57.290	54.450	57.270	44.034	29,513,656
2023-05-29	55.500	56.600	55.200	55.380	42.581	16,333,730
2023-05-26	54.300	55.760	54.150	55.330	42.543	14,402,901
2023-05-25	55.300	56.150	53.650	54.500	41.904	15,852,389
2023-05-24	55.430	56.360	54.680	55.340	42.550	15,579,735
2023-05-23	55.680	57.430	54.500	55.910	42.989	22,951,345
2023-05-22	56.900	57.000	55.010	55.500	42.673	15,325,888
2023-05-19	55.680	57.240	55.100	56.760	43.642	20,596,834
2023-05-18	55.780	56.600	55.700	55.930	43.004	15,166,093
2023-05-17	54.950	56.800	54.670	56.140	43.165	19,843,777
2023-05-16	56.000	56.110	54.800	55.120	42.381	17,114,744
2023-05-15	54.000	56.000	52.850	55.890	42.973	27,777,623
2023-05-12	55.400	55.710	54.000	54.000	41.520	16,674,791
2023-05-11	56.400	57.090	55.310	55.340	42.550	15,240,364
2023-05-10	56.830	57.430	55.200	55.830	42.927	25,860,962
2023-05-09	58.950	59.790	57.010	57.160	43.950	25,788,509
2023-05-08	57.990	59.450	57.060	58.920	45.303	26,427,377
2023-05-05	57.020	59.180	56.200	58.270	44.803	29,775,644
2023-05-04	56.800	57.940	55.580	57.290	44.050	22,206,728

← NewerPage 14 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.