China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	39.000	39.900	37.330	37.970	22.430	47,611,403
2022-05-06	32.000	36.340	31.830	36.340	21.467	16,951,257
2022-05-05	32.060	33.580	32.060	33.040	19.518	9,541,070
2022-04-29	31.360	32.850	31.230	32.500	19.199	12,277,092
2022-04-28	31.300	31.580	30.290	30.780	18.183	8,277,620
2022-04-27	29.900	31.680	29.700	31.560	18.644	12,338,401
2022-04-26	32.280	32.890	29.920	30.320	17.911	13,336,155
2022-04-25	33.920	33.920	32.010	32.050	18.933	12,883,713
2022-04-22	35.080	35.080	33.900	34.200	20.203	8,588,987
2022-04-21	35.250	36.980	35.000	35.230	20.812	10,034,378
2022-04-20	37.000	37.750	35.570	35.750	21.119	9,975,828
2022-04-19	36.080	37.300	36.080	36.650	21.651	10,666,047
2022-04-18	35.420	35.980	34.580	35.960	21.243	5,806,674
2022-04-15	36.000	36.180	35.220	35.420	20.924	7,104,222
2022-04-14	35.900	36.780	35.570	36.360	21.479	8,231,214
2022-04-13	36.430	36.430	35.330	35.500	20.971	6,187,482
2022-04-12	34.830	36.480	34.760	36.440	21.526	10,615,199
2022-04-11	37.100	37.350	34.390	34.840	20.581	13,349,061
2022-04-08	38.550	38.620	37.200	37.380	22.082	10,826,711
2022-04-07	39.880	41.280	38.600	39.000	23.039	14,688,986
2022-04-06	39.000	39.170	38.490	38.650	22.832	5,506,604
2022-04-01	38.430	38.950	38.000	38.730	22.879	5,713,915
2022-03-31	39.360	39.420	38.600	38.660	22.838	6,608,253
2022-03-30	39.000	39.490	38.730	39.310	23.222	6,761,485
2022-03-29	39.530	39.980	38.590	38.710	22.867	8,030,280
2022-03-28	39.000	40.440	38.500	39.800	23.511	9,950,535
2022-03-25	39.680	40.000	39.000	39.000	23.039	5,895,772
2022-03-24	40.540	40.770	39.200	39.370	23.257	9,076,746
2022-03-23	40.260	41.250	40.010	40.530	23.943	9,583,584
2022-03-22	39.820	40.360	39.550	40.010	23.635	6,338,429
2022-03-21	39.500	41.110	39.500	40.100	23.689	9,798,042
2022-03-18	39.750	39.800	39.150	39.560	23.370	9,219,392
2022-03-17	39.970	40.750	39.670	39.750	23.482	13,231,006
2022-03-16	38.600	39.480	36.880	39.320	23.228	15,571,774
2022-03-15	40.090	40.600	37.930	38.080	22.495	12,699,738
2022-03-14	40.800	41.880	40.610	40.630	24.002	7,605,794
2022-03-11	40.600	41.530	39.000	41.400	24.457	15,176,762
2022-03-10	42.500	42.600	41.590	41.690	24.628	10,047,663
2022-03-09	43.910	43.940	40.500	41.690	24.628	16,322,574
2022-03-08	45.100	45.490	43.580	43.760	25.851	15,156,629
2022-03-07	46.580	46.580	44.880	45.250	26.731	11,976,833
2022-03-04	46.130	46.510	45.650	46.510	27.475	11,414,761
2022-03-03	46.500	47.230	45.950	46.080	27.221	15,402,193
2022-03-02	44.860	48.440	44.600	47.060	27.800	30,015,503
2022-03-01	44.680	45.060	44.650	44.960	26.560	5,804,795
2022-02-28	45.090	45.440	44.300	44.640	26.371	6,372,312
2022-02-25	45.060	45.350	44.760	44.840	26.489	8,807,392
2022-02-24	46.800	46.800	44.050	44.750	26.436	16,813,537
2022-02-23	46.410	47.120	46.290	46.880	27.694	9,222,330
2022-02-22	46.900	46.960	45.930	46.410	27.416	13,004,698
2022-02-21	45.900	48.230	45.900	47.450	28.031	19,123,291
2022-02-18	44.940	46.300	44.940	45.540	26.902	8,560,005
2022-02-17	45.140	45.380	44.650	44.820	26.477	7,402,303
2022-02-16	45.610	45.880	45.250	45.310	26.766	5,427,293
2022-02-15	44.630	45.230	44.630	45.220	26.713	5,398,138
2022-02-14	45.190	45.550	44.250	44.610	26.353	7,767,294
2022-02-11	46.500	46.700	45.280	45.590	26.932	8,487,899
2022-02-10	46.700	46.860	46.200	46.540	27.493	6,813,429
2022-02-09	46.090	47.200	46.000	46.790	27.641	11,347,633
2022-02-08	45.800	46.110	44.800	46.100	27.233	8,486,446

← NewerPage 19 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.