China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	44.600	44.650	43.680	43.990	43.990	18,295,756
2025-04-23	45.420	45.770	44.500	44.690	44.690	24,009,656
2025-04-22	45.770	45.960	45.040	45.290	45.290	17,432,434
2025-04-21	45.110	46.100	44.860	45.770	45.770	18,904,907
2025-04-18	46.350	46.680	44.820	45.250	45.250	27,755,153
2025-04-17	46.600	47.350	46.390	46.500	46.500	21,029,531
2025-04-16	47.700	48.300	46.660	47.010	47.010	29,089,929
2025-04-15	48.840	49.000	47.500	47.700	47.700	34,576,312
2025-04-14	48.990	49.830	48.000	49.330	49.330	48,600,949
2025-04-11	49.010	50.170	48.570	49.000	49.000	58,262,445
2025-04-10	49.800	51.280	48.000	49.730	49.730	83,569,264
2025-04-09	49.750	53.500	49.120	51.180	51.180	114,796,957
2025-04-08	45.230	49.750	43.970	49.750	49.750	84,617,994
2025-04-07	43.510	47.900	42.970	45.230	45.230	75,503,041
2025-04-03	42.760	45.350	42.760	44.560	44.560	31,527,914
2025-04-02	42.850	43.310	42.720	43.140	43.140	7,248,825
2025-04-01	43.300	43.580	42.800	42.820	42.820	9,337,513
2025-03-31	43.600	43.600	42.580	43.190	43.190	10,824,583
2025-03-28	44.190	44.700	43.850	43.860	43.860	11,962,610
2025-03-27	43.400	44.400	43.000	44.240	44.240	14,977,275
2025-03-26	43.450	43.850	43.310	43.400	43.400	7,415,692
2025-03-25	43.980	44.090	43.350	43.470	43.470	8,369,661
2025-03-24	44.050	44.480	42.700	43.970	43.970	16,275,644
2025-03-21	45.550	45.870	44.010	44.250	44.250	18,338,623
2025-03-20	46.160	46.450	45.780	45.790	45.790	10,134,658
2025-03-19	46.800	46.810	46.130	46.260	46.260	10,341,626
2025-03-18	47.010	47.400	46.660	46.890	46.890	12,151,386
2025-03-17	47.020	47.770	46.680	46.810	46.810	17,420,226
2025-03-14	45.200	46.670	45.200	46.600	46.600	18,614,602
2025-03-13	46.740	46.770	45.400	45.710	45.710	18,673,139
2025-03-12	47.070	47.550	46.800	46.860	46.860	15,656,331
2025-03-11	46.270	47.130	46.020	46.750	46.750	12,854,189
2025-03-10	47.600	47.600	46.310	46.900	46.900	18,209,628
2025-03-07	48.500	48.840	47.580	47.800	47.800	22,425,848
2025-03-06	47.780	49.310	47.770	48.850	48.850	28,321,275
2025-03-05	47.350	48.000	47.010	47.440	47.440	17,225,575
2025-03-04	45.880	47.500	45.850	47.350	47.350	18,130,071
2025-03-03	46.590	47.600	45.890	46.690	46.690	23,316,469
2025-02-28	49.650	49.890	46.480	46.510	46.510	37,139,283
2025-02-27	51.300	51.300	49.520	49.900	49.900	29,381,167
2025-02-26	51.400	51.700	50.660	51.090	51.090	31,384,558
2025-02-25	51.000	54.000	50.510	51.820	51.820	49,488,674
2025-02-24	52.650	52.940	51.380	51.980	51.980	38,972,785
2025-02-21	51.330	53.280	49.610	52.650	52.650	62,138,256
2025-02-20	52.400	52.400	50.880	51.170	51.170	36,165,075
2025-02-19	51.540	52.500	49.160	52.480	52.480	50,222,806
2025-02-18	50.600	54.200	50.600	51.550	51.550	68,150,786
2025-02-17	51.330	52.800	50.300	51.020	51.020	56,816,489
2025-02-14	49.200	51.450	49.070	51.170	51.170	53,708,048
2025-02-13	49.890	50.800	48.400	49.460	49.460	37,722,575
2025-02-12	48.710	50.270	48.650	50.020	50.020	31,609,183
2025-02-11	50.240	50.240	49.190	49.230	49.230	34,073,999
2025-02-10	51.090	51.790	49.800	50.740	50.740	51,081,141
2025-02-07	48.500	51.750	48.300	50.350	50.350	65,606,915
2025-02-06	46.500	49.300	45.700	48.860	48.860	51,072,228
2025-02-05	44.360	47.500	44.000	46.650	46.650	53,511,896
2025-01-27	45.360	45.500	43.180	43.230	43.230	20,023,436
2025-01-24	43.590	45.080	43.550	44.980	44.980	28,248,970
2025-01-23	44.380	45.800	43.600	43.600	43.600	27,882,228
2025-01-22	44.500	44.610	43.710	43.900	43.900	18,637,644

← NewerPage 7 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.