China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	32.010	35.890	31.360	34.430	34.430	57,048,313
2026-07-17	31.320	33.140	31.160	32.650	32.650	51,165,325
2026-07-16	31.060	31.880	30.720	31.850	31.850	33,734,740
2026-07-15	31.000	32.090	30.800	31.480	31.480	32,724,783
2026-07-14	31.660	32.200	30.650	31.500	31.500	51,418,911
2026-07-13	29.350	32.250	29.260	32.250	32.250	57,641,174
2026-07-10	28.320	30.400	28.010	29.320	29.320	26,629,192
2026-07-09	27.500	28.880	27.300	28.600	28.600	19,324,020
2026-07-08	27.080	28.170	26.900	27.840	27.840	16,807,107
2026-07-07	27.750	27.750	26.820	26.980	26.980	11,416,905
2026-07-06	28.390	28.390	27.550	27.750	27.750	12,935,257
2026-07-03	28.440	28.880	28.200	28.390	28.390	12,217,074
2026-07-02	28.630	29.580	28.250	28.320	28.320	17,871,348
2026-07-01	28.100	29.220	28.100	28.660	28.660	15,812,270
2026-06-30	27.750	28.340	27.560	28.120	28.120	12,764,998
2026-06-29	27.700	28.330	27.250	27.650	27.650	14,555,134
2026-06-26	28.890	28.960	27.700	27.700	27.700	17,450,709
2026-06-25	29.700	29.850	28.800	29.030	29.030	16,875,562
2026-06-24	30.210	30.360	29.160	29.700	29.700	14,798,583
2026-06-23	30.300	31.080	29.900	30.200	30.200	22,359,721
2026-06-22	29.090	30.370	28.300	30.220	30.220	27,366,339
2026-06-18	29.000	29.460	28.430	29.080	29.080	16,717,715
2026-06-17	28.580	29.260	28.120	29.110	29.110	23,528,011
2026-06-16	30.000	30.000	28.430	28.680	28.680	33,825,003
2026-06-15	28.930	30.680	28.580	30.190	30.190	45,502,025
2026-06-12	33.300	33.850	29.820	29.820	29.820	37,836,763
2026-06-11	34.480	34.480	32.900	33.130	33.130	15,647,979
2026-06-10	35.220	35.780	34.480	34.530	34.530	11,737,214
2026-06-09	35.700	36.080	34.990	35.720	35.720	9,038,949
2026-06-08	35.800	36.500	35.330	35.560	35.560	11,096,702
2026-06-05	36.360	36.980	36.200	36.500	36.500	9,574,515
2026-06-04	36.800	37.090	36.080	36.270	36.270	10,537,668
2026-06-03	37.200	37.680	36.750	37.130	37.130	10,276,265
2026-06-02	38.000	38.070	37.230	37.480	37.480	14,504,496
2026-06-01	37.000	39.390	37.000	38.270	38.270	25,394,968
2026-05-29	37.280	37.900	36.160	36.160	36.160	11,393,239
2026-05-28	36.960	37.430	36.000	37.080	37.080	12,947,427
2026-05-27	38.300	38.570	36.930	36.970	36.970	14,100,098
2026-05-26	38.770	39.380	37.850	38.440	38.440	13,681,026
2026-05-25	38.410	39.390	37.680	39.100	39.100	16,908,778
2026-05-22	38.800	38.930	37.800	38.300	38.300	14,340,994
2026-05-21	40.350	40.620	38.560	38.570	38.570	18,072,378
2026-05-20	40.690	40.910	39.910	40.190	40.190	14,579,019
2026-05-19	39.900	41.440	39.720	41.100	41.100	21,108,247
2026-05-18	39.680	40.250	39.500	39.760	39.760	12,263,453
2026-05-15	39.950	40.800	39.800	40.100	40.100	17,972,651
2026-05-14	41.780	41.790	39.900	39.950	39.950	24,707,402
2026-05-13	41.190	41.970	40.770	41.770	41.770	25,997,558
2026-05-12	41.880	42.350	41.370	41.590	41.590	27,681,011
2026-05-11	43.450	43.700	41.880	42.280	42.280	54,985,476
2026-05-08	39.750	43.450	39.300	43.450	43.450	34,670,960
2026-05-07	39.160	39.500	38.650	39.500	39.500	17,754,687
2026-05-06	38.360	39.580	38.200	38.830	38.830	22,574,136
2026-04-30	37.000	38.100	36.990	37.780	37.780	16,720,739
2026-04-29	36.570	37.300	36.500	37.090	37.090	9,770,646
2026-04-28	37.220	37.520	36.450	36.610	36.610	12,042,004
2026-04-27	37.180	37.470	36.540	37.290	37.290	9,349,265
2026-04-24	37.380	37.660	36.700	37.170	37.170	14,411,456
2026-04-23	37.720	38.530	37.500	37.550	37.550	15,757,515
2026-04-22	37.460	37.930	37.230	37.810	37.810	9,653,772

← NewerPage 2 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.