China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	76.460	80.970	75.360	75.850	58.320	61,539,362
2023-02-01	75.370	76.820	74.520	76.510	58.828	51,791,741
2023-01-31	79.000	79.900	74.840	75.290	57.890	58,142,718
2023-01-30	81.000	82.750	79.000	80.090	61.580	70,630,237
2023-01-20	75.000	79.570	74.390	79.570	61.180	62,165,487
2023-01-19	65.760	72.340	65.500	72.340	55.621	51,864,861
2023-01-18	62.700	67.320	62.080	65.760	50.562	43,475,268
2023-01-17	62.880	63.850	62.540	62.730	48.232	17,495,921
2023-01-16	60.060	63.950	60.060	62.880	48.348	35,663,955
2023-01-13	61.380	61.580	59.020	60.000	46.133	20,167,603
2023-01-12	59.790	62.970	59.410	61.300	47.133	30,727,535
2023-01-11	61.350	61.590	59.590	59.790	45.972	21,669,518
2023-01-10	61.430	62.030	60.540	61.350	47.171	18,278,552
2023-01-09	61.700	62.390	61.010	61.420	47.225	20,212,881
2023-01-06	62.490	62.520	61.250	61.590	47.356	21,197,966
2023-01-05	62.660	63.100	60.980	62.900	48.363	27,792,739
2023-01-04	63.000	63.480	61.740	63.000	48.440	37,452,272
2023-01-03	58.200	64.160	57.700	63.370	48.724	61,434,250
2022-12-30	58.240	59.430	57.450	58.330	44.849	22,649,237
2022-12-29	55.950	59.880	55.910	57.960	44.565	39,435,493
2022-12-28	57.660	58.330	55.710	56.200	43.212	24,642,415
2022-12-27	57.210	58.790	56.700	57.810	44.449	19,441,410
2022-12-26	55.550	57.610	55.540	57.180	43.965	24,091,788
2022-12-23	55.890	57.370	55.560	56.200	43.212	23,932,533
2022-12-22	56.300	56.980	55.660	55.830	42.927	17,968,571
2022-12-21	57.300	57.320	55.640	56.300	43.288	20,329,571
2022-12-20	61.000	61.490	55.850	56.590	43.511	41,879,045
2022-12-19	61.250	61.880	59.500	60.550	46.556	18,389,927
2022-12-16	62.750	63.360	60.800	61.010	46.910	22,973,895
2022-12-15	61.000	64.130	60.660	63.000	48.440	33,289,083
2022-12-14	61.310	63.100	60.950	61.160	47.025	23,501,695
2022-12-13	63.180	63.500	60.400	60.900	46.825	33,589,038
2022-12-12	63.220	64.300	62.100	63.780	49.040	29,498,584
2022-12-09	63.000	63.650	62.300	63.210	48.601	20,801,342
2022-12-08	64.700	65.650	62.380	62.980	48.425	35,653,956
2022-12-07	66.600	67.770	64.740	65.220	50.147	30,170,977
2022-12-06	66.660	67.900	64.660	66.960	51.485	32,006,237
2022-12-05	66.630	67.820	65.630	66.940	51.469	31,872,514
2022-12-02	70.000	71.680	66.630	66.630	51.231	61,290,197
2022-12-01	64.300	71.170	63.660	71.170	54.722	73,858,431
2022-11-30	66.900	66.900	63.170	64.700	49.747	48,238,888
2022-11-29	64.980	67.300	63.800	66.980	51.500	48,707,080
2022-11-28	62.900	67.690	62.160	65.900	50.670	53,974,937
2022-11-25	65.300	65.660	62.200	64.090	49.278	40,454,047
2022-11-24	64.850	66.410	62.880	65.350	50.247	46,842,616
2022-11-23	63.750	66.800	62.200	64.850	49.862	52,753,470
2022-11-22	63.310	65.420	62.000	63.500	48.824	44,441,940
2022-11-21	64.060	65.310	61.660	63.680	48.963	57,904,549
2022-11-18	71.010	71.040	64.970	66.620	51.223	78,155,447
2022-11-17	68.130	72.380	66.410	72.190	55.506	71,931,979
2022-11-16	67.030	71.690	66.500	68.810	52.907	54,403,384
2022-11-15	64.800	70.330	64.710	67.690	52.046	73,826,524
2022-11-14	63.390	66.280	62.090	65.380	50.270	58,317,026
2022-11-11	67.850	67.870	61.610	63.380	48.732	72,768,746
2022-11-10	66.120	68.990	65.500	66.650	51.246	43,190,986
2022-11-09	67.060	68.830	62.150	67.680	52.038	64,210,546
2022-11-08	66.430	70.100	64.810	68.420	52.607	78,643,966
2022-11-07	66.000	69.430	65.840	66.430	51.077	56,137,404
2022-11-04	66.160	67.900	66.080	66.390	51.046	67,952,661
2022-11-03	72.000	72.990	66.760	66.760	51.331	82,074,762

← NewerPage 16 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.