China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	50.560	50.560	49.390	49.430	49.430	26,800,659
2025-10-21	50.600	51.300	50.000	50.950	50.950	26,750,823
2025-10-20	51.800	52.300	50.850	50.970	50.970	32,781,482
2025-10-17	51.500	52.740	50.350	52.010	52.010	45,279,742
2025-10-16	52.980	53.000	51.550	51.900	51.900	49,448,023
2025-10-15	54.000	55.930	52.920	53.940	53.940	73,743,204
2025-10-14	53.200	56.090	51.910	55.550	55.550	113,872,898
2025-10-13	52.180	54.340	51.200	54.340	54.340	90,321,851
2025-10-10	50.680	50.720	49.220	49.400	49.400	26,664,639
2025-10-09	49.880	51.960	49.390	51.290	51.290	37,800,666
2025-09-30	49.470	50.230	49.460	49.750	49.750	18,708,915
2025-09-29	49.120	49.450	48.350	49.270	49.270	16,864,245
2025-09-26	50.500	50.790	49.010	49.070	49.070	24,408,420
2025-09-25	50.000	51.580	49.740	50.800	50.800	35,749,314
2025-09-24	47.950	49.980	47.810	49.980	49.980	32,845,391
2025-09-23	49.680	49.680	47.400	48.110	48.110	27,053,911
2025-09-22	49.160	50.150	48.670	49.670	49.670	29,615,378
2025-09-19	48.510	49.360	48.130	48.900	48.900	24,069,715
2025-09-18	48.710	50.160	48.050	48.510	48.510	36,112,648
2025-09-17	49.380	49.390	48.590	48.820	48.820	19,843,177
2025-09-16	48.520	49.550	48.330	49.380	49.380	21,455,804
2025-09-15	48.900	49.130	48.360	48.530	48.530	15,578,802
2025-09-12	49.280	49.570	48.680	48.700	48.700	23,322,419
2025-09-11	47.840	49.310	47.560	49.260	49.260	29,433,192
2025-09-10	47.810	48.120	47.480	47.520	47.520	15,813,204
2025-09-09	48.100	48.470	47.480	47.730	47.730	18,629,198
2025-09-08	47.940	48.350	47.500	48.250	48.250	24,483,628
2025-09-05	47.650	48.100	47.020	47.940	47.940	23,499,976
2025-09-04	48.880	49.140	46.600	47.440	47.440	28,725,500
2025-09-03	50.690	50.800	48.660	48.880	48.880	27,911,319
2025-09-02	52.910	52.960	50.230	50.520	50.520	38,583,089
2025-09-01	53.600	54.060	52.600	52.900	52.900	28,936,382
2025-08-29	54.100	54.200	52.850	53.570	53.570	33,213,735
2025-08-28	52.410	53.840	52.190	53.840	53.840	41,871,650
2025-08-27	54.230	54.880	52.200	52.410	52.410	62,795,669
2025-08-26	54.100	56.740	53.880	54.980	54.980	69,819,668
2025-08-25	56.210	56.310	53.010	54.600	54.600	78,297,363
2025-08-22	52.020	55.170	51.880	55.000	55.000	72,877,650
2025-08-21	51.400	54.890	51.010	52.850	52.850	78,681,153
2025-08-20	49.500	51.680	48.900	51.400	51.400	54,790,042
2025-08-19	49.580	50.570	49.200	49.660	49.660	36,870,507
2025-08-18	49.150	50.150	48.750	49.650	49.650	38,893,245
2025-08-15	47.720	49.350	47.650	48.940	48.940	36,454,660
2025-08-14	48.500	49.350	47.870	47.870	47.870	36,995,923
2025-08-13	47.130	48.500	47.090	48.250	48.250	40,379,231
2025-08-12	46.800	48.310	46.400	47.520	47.520	31,354,475
2025-08-11	46.350	47.080	46.280	46.800	46.800	16,622,732
2025-08-08	47.550	47.560	46.280	46.340	46.340	24,533,869
2025-08-07	48.280	48.350	47.610	47.660	47.660	17,396,071
2025-08-06	47.840	48.550	47.260	48.270	48.270	25,106,853
2025-08-05	47.600	48.660	47.210	47.910	47.910	27,916,157
2025-08-04	46.780	47.840	46.710	47.650	47.650	14,017,070
2025-08-01	47.360	48.300	46.350	47.210	47.210	23,134,083
2025-07-31	46.980	48.510	46.940	47.350	47.350	25,089,563
2025-07-30	48.000	48.190	46.940	47.100	47.100	17,460,935
2025-07-29	47.020	48.290	46.990	48.090	48.090	23,887,756
2025-07-28	47.450	47.680	47.010	47.200	47.200	14,000,731
2025-07-25	46.800	47.400	46.750	47.280	47.280	17,840,316
2025-07-24	46.480	47.000	46.340	46.910	46.910	14,449,180
2025-07-23	46.700	47.080	46.400	46.470	46.470	16,989,700

← NewerPage 5 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.