China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	46.980	47.360	46.630	46.780	46.780	17,285,765
2025-07-21	47.500	47.740	46.800	47.090	47.090	22,180,880
2025-07-18	46.560	48.240	46.560	47.950	47.950	40,294,500
2025-07-17	45.350	47.480	45.120	46.740	46.740	32,369,573
2025-07-16	45.300	46.100	44.990	45.460	45.460	14,738,386
2025-07-15	46.300	46.400	44.800	45.370	45.370	22,780,155
2025-07-14	46.100	46.100	45.700	45.900	45.900	9,070,079
2025-07-11	45.260	46.780	45.110	46.100	46.100	22,394,568
2025-07-10	44.930	45.580	44.750	45.230	45.230	9,211,682
2025-07-09	45.500	45.680	45.000	45.110	45.110	11,853,708
2025-07-08	45.010	45.500	44.990	45.450	45.450	10,357,855
2025-07-07	45.360	45.360	44.870	44.990	44.990	7,904,854
2025-07-04	45.500	46.350	44.920	45.360	45.360	14,701,220
2025-07-03	45.410	45.770	45.120	45.420	45.420	10,560,610
2025-07-02	46.000	46.090	45.300	45.400	45.400	11,845,051
2025-07-01	46.710	46.880	46.070	46.250	46.250	12,796,136
2025-06-30	46.520	47.590	46.500	46.770	46.770	19,363,577
2025-06-27	47.770	47.920	46.400	46.420	46.420	21,021,618
2025-06-26	47.210	48.250	46.880	46.980	46.980	31,747,859
2025-06-25	46.800	47.360	46.350	47.150	47.150	27,524,892
2025-06-24	46.330	47.250	45.910	46.950	46.950	32,338,137
2025-06-23	43.990	47.110	43.740	46.330	46.330	42,318,084
2025-06-20	45.510	45.600	44.300	44.300	44.300	15,622,834
2025-06-19	44.950	46.170	44.510	45.650	45.650	25,194,945
2025-06-18	44.690	45.440	44.600	45.100	45.100	12,703,573
2025-06-17	44.750	45.100	44.610	44.730	44.730	6,982,168
2025-06-16	44.180	45.170	44.160	44.840	44.840	9,708,317
2025-06-13	44.400	44.690	44.130	44.480	44.480	11,725,787
2025-06-12	44.490	45.010	44.160	44.560	44.560	8,985,021
2025-06-11	44.780	45.040	44.540	44.790	44.790	8,588,693
2025-06-10	45.450	45.470	44.210	44.800	44.800	14,606,824
2025-06-09	44.900	45.370	44.760	45.360	45.360	11,892,807
2025-06-06	44.800	44.970	44.440	44.970	44.970	10,915,168
2025-06-05	44.440	44.880	44.190	44.760	44.760	13,625,490
2025-06-04	43.900	44.220	43.900	44.090	44.090	6,823,230
2025-06-03	43.990	44.380	43.730	43.920	43.920	8,451,279
2025-05-30	44.910	44.910	44.010	44.010	44.010	11,938,885
2025-05-29	44.600	45.160	44.400	44.930	44.930	13,355,446
2025-05-28	45.160	45.400	44.370	44.400	44.400	18,490,615
2025-05-27	44.060	46.300	43.630	45.810	45.810	37,357,027
2025-05-26	43.600	45.110	43.590	44.220	44.220	17,327,812
2025-05-23	44.110	44.470	43.110	43.120	43.120	13,235,484
2025-05-22	44.360	44.690	44.010	44.060	44.060	8,397,860
2025-05-21	44.830	44.830	44.370	44.540	44.540	8,376,144
2025-05-20	44.800	45.090	44.550	44.980	44.980	8,443,088
2025-05-19	44.500	45.140	44.120	44.820	44.820	10,171,126
2025-05-16	44.670	44.760	44.350	44.510	44.510	9,277,789
2025-05-15	45.430	45.430	44.630	44.670	44.670	12,131,402
2025-05-14	45.250	45.870	45.130	45.590	45.590	14,411,205
2025-05-13	46.520	46.600	45.300	45.390	45.390	19,452,877
2025-05-12	46.300	46.350	45.700	46.260	46.260	16,588,922
2025-05-09	46.090	46.800	45.500	46.350	46.350	21,458,178
2025-05-08	45.990	46.490	45.810	46.170	46.170	15,911,215
2025-05-07	47.100	47.350	45.740	46.090	46.090	27,039,678
2025-05-06	45.980	46.990	45.710	46.910	46.910	26,643,948
2025-04-30	45.240	45.750	44.870	45.380	45.380	19,219,980
2025-04-29	44.000	45.770	43.510	45.050	45.050	19,379,898
2025-04-28	44.700	45.080	44.050	44.060	44.060	12,463,093
2025-04-25	44.150	45.130	44.000	44.580	44.580	19,634,203
2025-04-24	44.600	44.650	43.680	43.990	43.990	18,295,756

← NewerPage 6 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.