China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	46.160	46.680	45.600	45.920	27.127	7,838,269
2022-01-28	46.210	46.400	44.590	45.540	26.902	11,365,861
2022-01-27	48.700	48.880	45.040	45.480	26.867	21,044,544
2022-01-26	50.170	50.690	48.000	48.660	28.745	18,545,385
2022-01-25	52.920	53.150	49.890	50.170	29.637	20,128,359
2022-01-24	52.550	54.540	52.410	53.400	31.545	20,501,133
2022-01-21	52.450	54.500	52.350	52.970	31.291	20,600,028
2022-01-20	53.330	53.800	52.480	52.630	31.091	16,615,380
2022-01-19	53.600	54.300	53.010	53.360	31.522	17,841,012
2022-01-18	53.730	54.880	53.020	53.850	31.811	38,677,983
2022-01-17	50.320	54.220	50.320	53.660	31.699	39,178,034
2022-01-14	49.800	50.500	49.600	50.220	29.667	7,635,518
2022-01-13	51.510	51.750	50.080	50.140	29.620	12,665,008
2022-01-12	51.100	51.370	50.560	51.190	30.240	10,832,597
2022-01-11	52.010	52.860	50.880	51.000	30.128	19,376,634
2022-01-10	49.090	53.220	49.050	52.290	30.890	35,438,314
2022-01-07	49.310	49.900	49.150	49.300	29.123	9,243,488
2022-01-06	50.500	50.600	49.010	49.500	29.242	13,580,676
2022-01-05	50.510	51.200	50.280	50.950	30.098	14,449,309
2022-01-04	50.180	51.270	49.970	50.750	29.980	14,925,380
2021-12-31	50.260	50.360	49.580	49.930	29.496	8,016,560
2021-12-30	49.920	50.930	49.810	49.940	29.501	12,601,581
2021-12-29	50.580	50.610	49.640	49.910	29.484	10,147,278
2021-12-28	49.110	51.000	48.600	50.740	29.974	19,776,870
2021-12-27	48.580	49.170	48.180	49.160	29.041	6,831,356
2021-12-24	49.800	49.800	48.480	48.700	28.769	8,861,379
2021-12-23	50.010	50.150	49.350	49.510	29.247	6,511,353
2021-12-22	49.530	50.180	49.530	49.870	29.460	9,909,112
2021-12-21	48.630	49.350	48.490	49.330	29.141	6,964,015
2021-12-20	48.420	49.160	48.370	48.610	28.716	7,559,042
2021-12-17	49.500	49.550	48.830	48.830	28.846	8,782,815
2021-12-16	49.310	49.690	49.100	49.500	29.242	6,824,831
2021-12-15	50.200	50.440	49.270	49.310	29.129	9,665,182
2021-12-14	49.890	50.330	49.650	50.110	29.602	8,768,877
2021-12-13	49.890	50.100	49.410	49.610	29.307	10,609,860
2021-12-10	50.900	51.210	49.120	49.120	29.017	21,487,570
2021-12-09	50.870	51.680	50.700	51.330	30.323	12,480,746
2021-12-08	50.380	51.450	50.210	51.120	30.199	10,387,260
2021-12-07	50.500	50.880	50.000	50.290	29.708	8,810,853
2021-12-06	51.040	51.080	50.280	50.290	29.708	9,162,752
2021-12-03	51.600	51.740	50.800	51.030	30.145	9,584,858
2021-12-02	51.900	51.900	51.020	51.300	30.305	10,069,089
2021-12-01	52.000	52.800	51.650	52.220	30.848	13,948,085
2021-11-30	50.490	52.210	50.330	51.860	30.636	18,015,303
2021-11-29	51.330	51.330	50.010	50.240	29.679	16,511,893
2021-11-26	51.530	52.170	50.740	52.050	30.748	11,721,961
2021-11-25	50.900	52.290	50.590	51.700	30.541	15,030,800
2021-11-24	52.500	52.600	50.790	51.010	30.134	20,635,782
2021-11-23	52.580	53.370	52.510	52.840	31.215	11,926,431
2021-11-22	53.800	54.450	52.320	53.250	31.457	26,454,198
2021-11-19	51.410	52.460	51.410	52.210	30.842	12,075,244
2021-11-18	52.950	53.420	51.850	51.900	30.659	13,617,986
2021-11-17	53.570	53.800	52.720	52.950	31.280	12,459,357
2021-11-16	54.110	54.940	53.650	53.710	31.729	13,046,926
2021-11-15	55.300	56.300	53.940	54.250	32.048	14,978,417
2021-11-12	55.400	55.840	54.730	55.230	32.627	14,174,183
2021-11-11	55.250	55.850	54.500	55.140	32.573	13,905,434
2021-11-10	55.200	56.100	54.710	55.590	32.839	16,999,061
2021-11-09	57.070	57.500	54.930	55.520	32.798	25,206,551
2021-11-08	57.090	57.400	55.360	56.500	33.377	21,120,093

← NewerPage 20 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.