China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	37.320	37.380	34.700	35.120	27.003	22,720,525
2022-08-01	36.780	38.800	36.300	37.770	29.041	14,540,445
2022-07-29	37.820	37.820	36.650	36.810	28.303	15,021,158
2022-07-28	38.090	39.040	37.830	37.880	29.126	16,052,610
2022-07-27	37.500	38.390	37.230	37.650	28.949	11,088,663
2022-07-26	37.610	37.990	37.150	37.500	28.833	8,936,948
2022-07-25	37.870	38.350	37.140	37.560	28.879	6,367,270
2022-07-22	38.100	38.450	37.460	37.850	29.102	10,183,322
2022-07-21	38.500	39.300	37.950	38.090	29.287	13,618,350
2022-07-20	38.820	39.410	38.310	38.620	29.694	17,200,270
2022-07-19	36.740	39.390	36.700	39.200	30.140	33,768,471
2022-07-18	36.330	36.980	36.250	36.670	28.195	8,826,422
2022-07-15	37.200	37.380	36.270	36.320	27.926	15,607,290
2022-07-14	37.440	38.050	37.080	37.550	28.872	9,087,599
2022-07-13	37.430	37.700	37.040	37.520	28.849	8,528,327
2022-07-12	38.140	38.200	37.430	37.430	28.779	8,964,527
2022-07-11	39.200	39.200	37.490	37.950	29.179	21,272,527
2022-07-08	39.800	40.300	39.400	39.490	30.363	11,060,641
2022-07-07	39.990	40.170	39.100	39.790	30.594	14,084,839
2022-07-06	39.800	40.760	39.550	40.000	30.755	18,690,482
2022-07-05	42.050	42.400	38.900	39.860	30.648	37,634,871
2022-07-04	43.000	43.900	41.060	42.400	32.601	29,042,607
2022-07-01	40.900	43.550	40.610	41.820	32.155	37,539,405
2022-06-30	40.030	41.600	40.000	40.590	31.209	28,638,559
2022-06-29	39.990	41.490	39.400	39.760	30.571	31,941,193
2022-06-28	38.830	40.470	38.420	40.220	30.925	31,513,478
2022-06-27	39.370	39.780	38.820	38.930	29.933	23,461,461
2022-06-24	40.290	40.510	39.090	39.480	30.356	21,045,421
2022-06-23	39.290	40.050	38.850	39.820	30.617	21,045,817
2022-06-22	40.800	40.960	38.580	39.130	30.087	33,766,595
2022-06-21	41.300	41.500	39.880	40.390	31.055	38,678,955
2022-06-20	41.200	44.990	40.100	42.730	32.855	60,596,511
2022-06-17	40.040	41.210	39.750	40.950	31.486	25,941,918
2022-06-16	39.700	41.500	39.400	40.420	31.078	32,739,752
2022-06-15	40.920	41.590	39.500	39.920	30.694	36,315,250
2022-06-14	41.000	41.960	39.080	41.840	32.170	30,516,986
2022-06-13	50.800	56.000	50.450	53.850	31.811	61,899,263
2022-06-10	50.940	52.300	50.000	51.200	30.246	50,827,385
2022-06-09	53.910	54.500	50.300	51.700	30.541	67,336,299
2022-06-08	50.620	53.200	50.000	53.200	31.427	72,417,955
2022-06-07	44.020	48.360	43.960	48.360	28.568	65,270,808
2022-06-06	39.960	43.960	39.560	43.960	25.969	50,621,065
2022-06-02	39.200	40.250	38.900	39.960	23.606	15,480,286
2022-06-01	39.400	39.850	39.110	39.450	23.305	11,919,527
2022-05-31	39.250	39.500	38.550	39.460	23.311	14,729,078
2022-05-30	38.140	39.390	37.780	38.950	23.009	17,561,425
2022-05-27	38.620	39.100	37.850	38.160	22.543	16,913,116
2022-05-26	39.100	39.460	37.860	38.850	22.950	30,406,736
2022-05-25	39.000	41.270	39.000	39.980	23.618	43,311,666
2022-05-24	39.680	39.840	37.520	37.520	22.165	19,870,827
2022-05-23	38.990	40.600	38.700	39.900	23.571	22,032,535
2022-05-20	38.800	39.000	38.300	38.900	22.980	11,367,903
2022-05-19	37.680	38.960	37.660	38.700	22.862	14,668,589
2022-05-18	39.300	39.800	38.480	38.600	22.802	18,737,665
2022-05-17	38.260	39.190	37.920	38.650	22.832	14,100,621
2022-05-16	38.910	39.170	38.180	38.270	22.608	13,475,338
2022-05-13	39.030	39.450	38.380	39.000	23.039	18,696,027
2022-05-12	37.970	40.450	37.970	38.950	23.009	29,710,296
2022-05-11	37.850	39.480	37.800	38.350	22.655	31,800,212
2022-05-10	37.230	39.260	37.110	38.150	22.537	35,602,932

← NewerPage 18 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.