China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	37.880	37.940	37.210	37.510	37.510	10,451,352
2026-04-20	37.620	38.260	37.620	37.960	37.960	10,748,497
2026-04-17	37.700	37.890	37.440	37.690	37.690	7,981,399
2026-04-16	37.400	37.900	37.400	37.750	37.750	9,703,869
2026-04-15	37.690	37.870	37.250	37.300	37.300	9,677,820
2026-04-14	37.360	37.840	37.160	37.590	37.590	9,820,926
2026-04-13	36.660	37.200	36.630	36.970	36.970	7,089,029
2026-04-10	36.980	37.380	36.740	36.980	36.980	9,338,512
2026-04-09	37.000	37.000	36.530	36.630	36.630	8,528,903
2026-04-08	36.460	37.360	36.400	37.360	37.360	13,603,294
2026-04-07	35.700	36.140	35.630	35.860	35.860	6,777,896
2026-04-03	35.750	36.670	35.240	35.940	35.940	10,895,564
2026-04-02	36.790	36.790	35.500	35.670	35.670	9,876,245
2026-04-01	36.770	36.870	36.510	36.790	36.790	8,050,373
2026-03-31	36.590	36.850	36.250	36.260	36.260	7,335,434
2026-03-30	36.180	36.740	35.900	36.590	36.590	8,441,728
2026-03-27	36.050	36.920	35.960	36.780	36.780	8,460,581
2026-03-26	37.110	37.720	36.450	36.530	36.530	10,955,254
2026-03-25	36.810	37.340	36.790	37.070	37.070	11,471,048
2026-03-24	36.710	36.860	35.900	36.800	36.800	11,014,386
2026-03-23	37.510	37.850	35.810	36.030	36.030	18,992,114
2026-03-20	40.120	40.300	38.390	38.390	38.390	14,446,668
2026-03-19	40.010	40.330	39.760	40.000	40.000	8,986,223
2026-03-18	39.920	40.560	39.860	40.430	40.430	9,945,882
2026-03-17	40.700	40.870	39.800	39.870	39.870	11,532,957
2026-03-16	41.100	41.190	40.300	40.640	40.640	10,727,514
2026-03-13	41.450	41.730	40.850	41.020	41.020	8,997,384
2026-03-12	41.770	42.340	41.570	41.640	41.640	8,439,634
2026-03-11	42.080	42.240	41.700	41.900	41.900	8,076,119
2026-03-10	42.200	42.690	41.700	42.080	42.080	12,140,518
2026-03-09	40.800	42.350	40.380	42.050	42.050	16,689,279
2026-03-06	40.880	41.560	40.800	41.540	41.540	9,871,974
2026-03-05	40.950	41.300	40.700	40.870	40.870	10,864,536
2026-03-04	40.500	41.400	40.300	40.470	40.470	12,232,700
2026-03-03	43.130	43.390	40.700	40.700	40.700	24,528,705
2026-03-02	44.010	44.420	43.000	43.120	43.120	18,650,105
2026-02-27	43.860	44.930	43.750	44.610	44.610	14,973,550
2026-02-26	44.210	44.310	43.740	43.870	43.870	12,654,905
2026-02-25	44.250	44.390	44.040	44.170	44.170	12,188,491
2026-02-24	45.210	45.410	44.030	44.150	44.150	17,129,108
2026-02-13	45.180	45.690	45.070	45.130	45.130	11,497,602
2026-02-12	45.430	45.600	45.040	45.300	45.300	10,478,139
2026-02-11	45.570	45.930	45.370	45.410	45.410	9,958,723
2026-02-10	45.050	45.780	45.050	45.570	45.570	9,756,620
2026-02-09	45.300	45.990	44.880	45.390	45.390	13,510,352
2026-02-06	44.730	45.200	44.360	44.660	44.660	11,017,593
2026-02-05	44.780	45.220	44.610	45.080	45.080	10,796,469
2026-02-04	45.000	45.060	44.410	45.010	45.010	11,235,509
2026-02-03	44.440	45.350	44.210	45.340	45.340	14,678,309
2026-02-02	45.020	45.350	44.020	44.060	44.060	14,816,370
2026-01-30	46.100	46.320	44.900	45.120	45.120	21,117,108
2026-01-29	46.510	47.450	45.880	46.340	46.340	20,821,608
2026-01-28	47.930	47.990	46.660	46.680	46.680	18,777,795
2026-01-27	48.020	48.430	47.100	47.810	47.810	18,430,293
2026-01-26	49.770	50.440	47.800	48.190	48.190	25,228,555
2026-01-23	50.000	50.140	49.360	49.910	49.910	31,280,578
2026-01-22	48.990	52.970	48.980	50.700	50.700	60,130,231
2026-01-21	47.080	49.150	47.050	48.150	48.150	18,406,011
2026-01-20	48.000	48.680	46.980	47.350	47.350	17,564,086
2026-01-19	49.320	49.320	48.150	48.170	48.170	20,909,357

← NewerPage 3 of 21 · 1,216 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.