China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	49.610	50.590	48.640	49.330	49.330	28,145,121
2026-01-15	49.990	51.860	49.760	50.080	50.080	31,517,195
2026-01-14	48.950	51.220	48.920	50.190	50.190	42,314,705
2026-01-13	50.650	51.000	48.900	48.950	48.950	33,946,205
2026-01-12	47.900	50.770	47.800	50.390	50.390	44,942,094
2026-01-09	47.020	47.570	47.020	47.500	47.500	16,644,385
2026-01-08	46.870	47.850	46.660	47.290	47.290	14,214,369
2026-01-07	47.240	47.420	46.590	46.930	46.930	12,864,383
2026-01-06	46.750	47.260	46.660	47.230	47.230	14,829,550
2026-01-05	46.290	46.950	46.150	46.740	46.740	12,983,948
2025-12-31	45.550	46.310	45.380	46.300	46.300	12,573,494
2025-12-30	45.920	46.180	45.510	45.550	45.550	9,603,852
2025-12-29	45.800	46.300	45.660	45.930	45.930	9,697,322
2025-12-26	45.450	46.460	45.430	45.970	45.970	14,254,435
2025-12-25	45.000	45.780	44.950	45.650	45.650	11,202,330
2025-12-24	44.610	45.250	44.520	45.100	45.100	8,181,245
2025-12-23	45.100	45.120	44.450	44.680	44.680	8,040,659
2025-12-22	44.850	45.340	44.850	44.940	44.940	9,742,732
2025-12-19	44.810	45.440	44.720	45.000	45.000	12,717,342
2025-12-18	44.100	45.130	44.020	44.600	44.600	12,226,337
2025-12-17	43.450	44.430	43.220	44.410	44.410	13,429,046
2025-12-16	43.220	43.700	43.100	43.420	43.420	9,061,858
2025-12-15	43.450	43.900	42.910	43.450	43.450	10,631,376
2025-12-12	43.480	43.950	43.290	43.700	43.700	12,435,484
2025-12-11	44.290	44.470	43.470	43.600	43.600	11,032,576
2025-12-10	44.760	44.800	43.880	44.280	44.280	12,190,782
2025-12-09	45.270	45.440	44.810	44.840	44.840	7,300,830
2025-12-08	45.200	45.500	45.200	45.260	45.260	10,497,923
2025-12-05	44.200	45.060	44.000	45.000	45.000	9,600,157
2025-12-04	44.060	44.440	43.800	44.300	44.300	8,256,715
2025-12-03	44.890	45.080	44.120	44.210	44.210	10,712,587
2025-12-02	45.580	45.600	44.930	44.960	44.960	9,389,959
2025-12-01	45.220	45.860	45.000	45.670	45.670	10,812,802
2025-11-28	45.110	45.380	44.850	45.230	45.230	10,006,057
2025-11-27	45.300	45.670	45.100	45.180	45.180	11,060,184
2025-11-26	45.660	46.220	45.410	45.450	45.450	11,566,624
2025-11-25	46.160	46.880	45.880	45.890	45.890	15,336,416
2025-11-24	46.000	46.800	45.010	46.280	46.280	17,182,031
2025-11-21	46.500	47.090	45.680	45.710	45.710	17,377,383
2025-11-20	48.300	48.540	46.800	46.810	46.810	18,443,178
2025-11-19	49.000	49.070	48.080	48.190	48.190	12,580,139
2025-11-18	49.150	49.650	48.860	49.060	49.060	16,682,745
2025-11-17	48.100	49.500	48.000	49.240	49.240	17,630,261
2025-11-14	48.880	49.070	48.140	48.180	48.180	10,150,312
2025-11-13	48.700	49.100	48.450	49.090	49.090	11,466,731
2025-11-12	48.510	48.950	47.830	48.920	48.920	13,519,678
2025-11-11	49.470	49.580	48.600	48.730	48.730	16,555,775
2025-11-10	49.200	49.590	49.140	49.400	49.400	11,779,590
2025-11-07	50.200	50.200	49.220	49.250	49.250	22,710,837
2025-11-06	50.960	50.960	50.000	50.500	50.500	20,334,405
2025-11-05	51.090	51.550	50.000	50.900	50.900	26,612,810
2025-11-04	52.080	52.990	51.500	52.000	52.000	25,330,010
2025-11-03	52.520	53.230	52.100	52.480	52.480	31,611,200
2025-10-31	50.720	53.100	50.700	52.290	52.290	37,429,846
2025-10-30	51.380	52.680	50.560	51.100	51.100	34,802,982
2025-10-29	52.000	52.330	51.470	52.030	52.030	27,073,234
2025-10-28	50.760	52.350	50.600	51.370	51.370	35,118,261
2025-10-27	51.000	51.340	50.570	51.040	51.040	26,436,824
2025-10-24	50.500	51.440	50.450	51.000	51.000	26,608,876
2025-10-23	50.570	51.450	49.800	51.100	51.100	33,600,477

← NewerPage 4 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.