China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	56.000	58.390	55.000	56.910	43.757	25,587,867
2023-04-27	57.420	58.900	56.800	57.480	44.196	19,453,298
2023-04-26	59.500	60.200	56.900	57.400	44.134	28,587,791
2023-04-25	61.000	62.560	59.200	59.970	46.110	27,544,115
2023-04-24	62.770	63.120	60.100	60.840	46.779	30,125,951
2023-04-21	69.000	69.000	63.000	63.120	48.532	57,483,427
2023-04-20	70.020	70.470	67.300	69.100	53.130	44,433,282
2023-04-19	66.290	71.530	66.010	69.700	53.591	72,266,112
2023-04-18	66.700	66.750	65.110	66.500	51.131	20,718,616
2023-04-17	68.300	68.350	66.000	66.300	50.977	35,326,310
2023-04-14	67.300	71.320	66.680	68.970	53.030	47,479,174
2023-04-13	66.600	69.800	66.000	66.950	51.477	36,966,771
2023-04-12	65.380	68.470	64.710	67.160	51.638	36,802,114
2023-04-11	65.030	65.980	63.680	64.990	49.970	24,142,838
2023-04-10	68.800	69.360	64.680	65.280	50.193	38,048,588
2023-04-07	69.410	69.600	68.000	68.130	52.384	27,174,114
2023-04-06	68.950	71.560	68.500	69.390	53.353	34,367,431
2023-04-04	70.100	72.490	69.360	70.090	53.891	39,937,054
2023-04-03	68.700	70.500	68.200	70.130	53.922	34,435,850
2023-03-31	66.740	69.320	66.220	68.830	52.923	31,971,321
2023-03-30	67.200	68.110	66.250	66.480	51.116	25,046,919
2023-03-29	69.050	69.460	66.180	67.600	51.977	41,408,312
2023-03-28	68.500	71.500	68.110	69.620	53.530	34,440,383
2023-03-27	70.950	72.000	68.100	69.020	53.069	36,456,560
2023-03-24	70.480	71.870	68.800	70.900	54.514	36,626,877
2023-03-23	67.920	70.950	67.510	70.650	54.322	39,915,385
2023-03-22	66.900	69.050	66.100	68.360	52.561	26,930,415
2023-03-21	67.000	67.690	65.380	67.100	51.592	28,892,145
2023-03-20	69.000	69.990	66.080	66.590	51.200	44,813,418
2023-03-17	69.320	70.680	68.920	69.420	53.376	35,245,697
2023-03-16	72.400	72.430	68.610	68.860	52.946	51,775,413
2023-03-15	75.540	75.600	72.880	73.000	56.129	38,908,825
2023-03-14	75.180	76.680	73.500	75.650	58.166	55,675,549
2023-03-13	73.200	77.320	72.880	76.950	59.166	43,649,321
2023-03-10	74.950	76.960	73.900	73.990	56.890	29,498,114
2023-03-09	76.450	76.780	73.850	75.750	58.243	33,833,020
2023-03-08	73.400	77.550	72.000	76.980	59.189	53,414,895
2023-03-07	74.510	76.570	73.480	73.570	56.567	34,098,961
2023-03-06	75.000	78.990	74.050	75.180	57.805	50,195,962
2023-03-03	71.970	75.880	70.770	74.780	57.497	46,832,667
2023-03-02	73.300	74.780	72.000	72.600	55.821	33,731,334
2023-03-01	70.600	75.500	70.600	73.420	56.452	47,543,778
2023-02-28	72.400	73.330	70.410	71.420	54.914	34,048,571
2023-02-27	70.010	71.430	69.180	70.310	54.060	21,702,740
2023-02-24	71.650	71.650	68.300	70.460	54.176	36,618,397
2023-02-23	75.790	76.000	71.010	72.270	55.567	62,465,806
2023-02-22	71.470	78.990	71.330	77.760	59.789	71,146,953
2023-02-21	72.300	74.380	71.260	72.110	55.444	29,386,488
2023-02-20	71.290	73.580	70.790	72.820	55.990	32,479,738
2023-02-17	77.000	77.750	71.260	71.620	55.068	59,207,669
2023-02-16	76.000	82.620	73.700	77.770	59.796	76,041,864
2023-02-15	74.330	76.010	73.650	75.110	57.751	30,189,954
2023-02-14	76.000	76.810	74.200	74.630	57.382	26,837,590
2023-02-13	75.990	76.850	75.300	75.930	58.382	24,011,122
2023-02-10	77.200	77.700	75.000	76.000	58.435	30,293,984
2023-02-09	76.700	79.440	75.900	78.480	60.342	34,333,798
2023-02-08	77.010	79.440	75.600	77.050	59.243	31,764,640
2023-02-07	78.720	80.510	77.000	77.520	59.604	41,780,811
2023-02-06	79.980	84.270	78.670	81.260	62.480	57,428,575
2023-02-03	75.840	83.440	74.360	80.480	61.880	72,204,067

← NewerPage 15 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.