China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	72.000	72.990	66.760	66.760	51.331	82,074,762
2022-11-02	72.500	74.350	71.000	74.100	56.975	56,594,660
2022-11-01	71.520	74.800	70.040	73.500	56.513	58,953,875
2022-10-31	67.280	74.010	67.270	72.590	55.814	74,056,749
2022-10-28	66.000	70.600	65.200	67.280	51.731	63,665,191
2022-10-27	69.200	70.770	66.180	66.700	51.285	63,472,383
2022-10-26	61.500	67.660	61.330	67.660	52.023	47,621,518
2022-10-25	62.500	64.290	60.200	61.510	47.294	51,098,745
2022-10-24	60.900	64.930	59.000	64.090	49.278	70,655,033
2022-10-21	55.480	61.540	54.780	60.900	46.825	68,575,469
2022-10-20	53.870	60.400	53.510	57.080	43.888	77,366,836
2022-10-19	54.200	55.830	52.910	54.910	42.220	47,105,618
2022-10-18	54.630	56.730	54.010	55.030	42.312	41,936,983
2022-10-17	53.000	57.570	52.710	55.740	42.858	62,452,971
2022-10-14	52.140	54.860	51.560	54.650	42.020	79,792,252
2022-10-13	49.550	52.440	48.600	52.440	40.321	78,276,320
2022-10-12	43.000	47.670	42.570	47.670	36.653	46,179,235
2022-10-11	42.280	43.990	40.500	43.340	33.324	24,755,435
2022-10-10	42.990	44.720	42.200	43.230	33.239	30,118,773
2022-09-30	44.000	44.680	42.510	43.060	33.108	22,024,980
2022-09-29	45.000	46.290	43.300	44.330	34.085	26,799,953
2022-09-28	46.030	47.080	44.720	44.900	34.523	31,629,611
2022-09-27	43.920	46.980	43.060	46.350	35.638	51,100,956
2022-09-26	44.920	45.150	42.840	43.450	33.408	35,708,354
2022-09-23	44.800	47.180	44.130	44.570	34.269	63,204,505
2022-09-22	40.160	44.210	39.880	44.210	33.993	51,415,955
2022-09-21	42.920	42.960	39.240	40.190	30.902	44,652,145
2022-09-20	44.270	44.590	42.660	43.390	33.362	30,471,607
2022-09-19	45.000	45.450	43.010	44.310	34.069	68,740,906
2022-09-16	41.000	45.050	40.980	45.050	34.638	83,581,236
2022-09-15	40.960	42.590	40.590	40.950	31.486	27,762,257
2022-09-14	39.300	41.400	39.200	40.960	31.494	22,801,585
2022-09-13	39.680	40.500	39.450	39.980	30.740	11,438,298
2022-09-09	38.650	39.950	38.280	39.680	30.509	13,101,727
2022-09-08	38.980	39.720	38.500	38.510	29.610	9,718,248
2022-09-07	38.960	40.490	38.820	39.280	30.202	20,304,737
2022-09-06	38.180	38.650	37.610	38.450	29.564	9,060,662
2022-09-05	38.920	39.000	37.680	38.150	29.333	13,004,543
2022-09-02	38.270	39.470	37.500	39.270	30.194	17,543,805
2022-09-01	38.480	40.380	38.300	38.650	29.718	22,112,457
2022-08-31	37.850	39.200	37.660	37.780	29.049	13,105,726
2022-08-30	38.060	38.500	37.520	37.850	29.102	7,625,605
2022-08-29	37.000	38.070	36.800	37.790	29.056	7,421,313
2022-08-26	39.200	39.510	38.010	38.060	29.264	15,975,502
2022-08-25	41.200	41.200	38.000	39.200	30.140	22,244,311
2022-08-24	41.570	42.450	40.380	41.110	31.609	21,731,517
2022-08-23	39.300	43.000	39.300	41.690	32.055	45,298,175
2022-08-22	39.210	39.770	38.600	39.230	30.163	11,101,603
2022-08-19	40.970	41.300	39.020	39.410	30.302	22,457,288
2022-08-18	40.740	41.220	39.800	41.150	31.640	19,596,357
2022-08-17	40.700	40.760	40.150	40.750	31.332	11,835,865
2022-08-16	40.900	40.980	39.920	40.400	31.063	19,768,642
2022-08-15	41.200	42.170	40.510	41.300	31.755	19,083,870
2022-08-12	41.430	41.940	40.500	41.200	31.678	17,567,514
2022-08-11	42.210	42.500	40.980	41.680	32.047	25,216,217
2022-08-10	40.950	43.800	40.600	41.720	32.078	41,285,411
2022-08-09	43.440	43.450	40.120	40.950	31.486	46,410,384
2022-08-08	42.400	44.160	41.440	43.440	33.401	58,323,798
2022-08-05	38.930	42.460	38.770	42.460	32.647	63,697,578
2022-08-04	39.590	39.800	37.490	38.600	29.679	34,003,126

← NewerPage 17 of 21 · 1,218 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.