China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	45.140	45.400	44.660	44.850	44.850	15,375,437
2025-01-20	45.000	45.810	44.830	45.050	45.050	20,934,534
2025-01-17	45.120	46.110	44.890	45.400	45.400	17,917,423
2025-01-16	45.670	46.770	45.100	45.500	45.500	22,958,390
2025-01-15	46.330	46.460	45.420	45.670	45.670	24,141,848
2025-01-14	45.110	46.920	44.850	46.630	46.630	43,035,821
2025-01-13	42.910	46.000	42.610	45.170	45.170	43,663,620
2025-01-10	43.510	45.580	43.380	43.380	43.380	30,677,639
2025-01-09	42.480	44.190	42.400	43.820	43.820	27,483,171
2025-01-08	42.580	43.490	41.700	42.700	42.700	25,213,836
2025-01-07	42.000	43.600	41.820	43.000	43.000	27,305,150
2025-01-06	41.610	42.750	41.370	41.760	41.760	20,985,337
2025-01-03	44.460	44.770	41.810	41.970	41.970	28,205,364
2025-01-02	46.320	46.610	43.800	44.480	44.480	31,252,071
2024-12-31	49.300	49.500	46.660	46.690	46.690	23,984,962
2024-12-30	49.420	49.690	48.670	49.130	49.130	15,030,621
2024-12-27	49.750	51.100	49.220	49.420	49.420	25,093,658
2024-12-26	48.210	50.110	48.110	49.560	49.560	27,656,736
2024-12-25	50.750	50.760	47.700	48.310	48.310	34,846,729
2024-12-24	50.280	50.950	49.720	50.750	50.750	22,340,919
2024-12-23	51.510	52.230	50.200	50.430	50.430	23,306,464
2024-12-20	51.430	52.690	51.170	51.960	51.960	27,801,043
2024-12-19	50.000	52.500	49.550	51.940	51.940	36,799,387
2024-12-18	50.260	51.080	50.120	50.560	50.560	20,991,250
2024-12-17	51.000	51.590	49.990	50.080	50.080	24,781,515
2024-12-16	52.600	52.680	50.660	51.100	51.100	28,908,168
2024-12-13	53.600	53.830	52.280	52.350	52.350	30,824,585
2024-12-12	54.490	54.700	53.260	54.030	54.030	30,757,810
2024-12-11	55.580	55.720	53.660	54.460	54.460	46,140,551
2024-12-10	58.010	58.540	55.880	55.990	55.990	54,167,279
2024-12-09	55.820	57.670	55.510	55.920	55.920	49,473,745
2024-12-06	56.000	56.500	54.800	55.260	55.260	36,200,260
2024-12-05	55.550	55.940	54.800	55.100	55.100	36,552,046
2024-12-04	55.280	57.050	54.110	56.240	56.240	60,988,591
2024-12-03	55.870	57.600	54.000	55.270	55.270	56,727,579
2024-12-02	55.260	55.930	55.000	55.820	55.820	46,069,762
2024-11-29	53.800	56.710	53.060	55.460	55.460	59,753,067
2024-11-28	53.690	56.500	52.850	54.660	54.660	70,345,994
2024-11-27	51.900	53.500	51.000	53.500	53.500	52,603,790
2024-11-26	52.630	53.900	51.960	52.200	52.200	42,774,555
2024-11-25	53.300	53.900	51.380	52.700	52.700	59,727,671
2024-11-22	57.900	58.010	54.000	54.100	54.100	84,287,577
2024-11-21	54.740	60.000	54.700	58.440	58.440	118,587,428
2024-11-20	54.700	56.380	54.100	55.440	55.440	88,587,970
2024-11-19	53.600	56.770	51.050	55.620	55.620	111,032,583
2024-11-18	57.000	57.680	52.470	53.200	53.200	109,320,096
2024-11-15	62.420	63.250	57.400	57.660	57.660	114,582,718
2024-11-14	65.000	66.800	60.880	62.800	62.800	120,058,415
2024-11-13	67.680	73.000	66.020	67.470	67.470	138,585,599
2024-11-12	64.010	71.000	62.260	69.190	69.190	168,259,257
2024-11-11	67.600	72.200	64.580	65.860	65.860	164,908,818
2024-11-08	62.440	65.700	61.530	65.700	65.700	68,409,775
2024-11-07	52.330	59.730	51.060	59.730	59.730	140,241,707
2024-11-06	52.000	55.630	51.160	54.300	54.300	152,882,497
2024-11-05	45.390	50.570	45.320	50.570	50.570	82,276,886
2024-11-04	45.990	47.100	43.000	45.970	45.970	75,895,147
2024-11-01	45.000	50.050	45.000	47.000	47.000	111,927,948
2024-10-31	46.130	46.460	44.000	45.500	45.500	67,459,842
2024-10-30	43.020	48.000	43.000	46.120	46.120	84,760,368
2024-10-29	42.690	44.500	42.050	43.750	43.750	65,882,361

← NewerPage 8 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.