China National Software & Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	41.160	43.200	40.850	42.600	42.600	42,629,612
2024-10-25	40.990	41.830	40.750	41.280	41.280	27,682,971
2024-10-24	41.590	42.240	40.900	41.170	41.170	32,529,192
2024-10-23	41.270	43.800	40.500	42.300	42.300	58,873,283
2024-10-22	42.400	42.400	40.700	41.270	41.270	47,745,943
2024-10-21	42.900	43.880	41.900	42.800	42.800	65,272,268
2024-10-18	40.000	44.250	39.360	42.940	42.940	78,216,350
2024-10-17	42.070	42.770	40.010	40.440	40.440	59,523,526
2024-10-16	39.000	40.520	38.800	39.660	39.660	29,414,757
2024-10-15	40.800	42.150	39.700	39.810	39.810	50,070,153
2024-10-14	40.030	41.000	38.550	41.000	41.000	50,309,428
2024-10-11	41.000	42.200	39.410	40.010	40.010	41,670,998
2024-10-10	44.000	44.950	41.010	41.650	41.650	75,407,719
2024-10-09	45.900	48.810	43.570	44.950	44.950	101,640,710
2024-10-08	46.100	46.100	43.100	46.100	46.100	62,671,123
2024-09-30	40.000	41.910	39.000	41.910	41.910	55,070,372
2024-09-27	36.100	38.150	36.080	38.100	38.100	21,472,541
2024-09-26	35.100	35.980	34.750	35.900	35.900	31,147,611
2024-09-25	34.820	35.830	34.780	35.040	35.040	39,270,492
2024-09-24	34.630	34.970	33.780	34.630	34.630	43,545,705
2024-09-23	36.010	36.470	34.680	34.820	34.820	43,343,190
2024-09-20	35.000	37.270	34.900	36.500	36.500	69,471,108
2024-09-19	34.060	35.640	33.670	35.510	35.510	42,753,182
2024-09-18	32.990	33.980	32.700	33.840	33.840	25,454,254
2024-09-13	33.030	33.220	32.400	33.050	33.050	23,100,049
2024-09-12	32.520	34.000	32.400	33.030	33.030	29,438,537
2024-09-11	31.000	32.870	31.000	32.600	32.600	36,819,204
2024-09-10	30.480	31.300	29.890	31.130	31.130	13,840,625
2024-09-09	30.420	30.620	30.100	30.430	30.430	7,265,724
2024-09-06	30.850	31.220	30.320	30.370	30.370	9,952,940
2024-09-05	30.670	31.290	30.580	30.970	30.970	11,168,007
2024-09-04	30.500	31.200	30.500	30.670	30.670	11,702,079
2024-09-03	29.930	30.950	29.900	30.840	30.840	12,695,713
2024-09-02	30.580	30.880	29.910	29.930	29.930	11,890,152
2024-08-30	29.700	31.200	29.600	30.810	30.810	29,416,477
2024-08-29	28.520	29.910	28.350	29.760	29.760	22,487,905
2024-08-28	28.890	28.950	28.280	28.560	28.560	8,609,717
2024-08-27	29.070	29.460	28.700	28.850	28.850	7,811,613
2024-08-26	29.070	29.590	28.520	29.240	29.240	10,298,325
2024-08-23	28.800	29.500	28.700	29.080	29.080	11,162,500
2024-08-22	29.160	30.290	28.870	29.000	29.000	18,864,965
2024-08-21	29.100	29.690	28.910	29.160	29.160	10,665,679
2024-08-20	30.210	30.380	29.230	29.320	29.320	15,984,820
2024-08-19	29.700	31.000	29.510	30.380	30.380	34,724,044
2024-08-16	28.900	29.070	28.500	28.780	28.780	7,794,273
2024-08-15	28.400	28.990	28.300	28.700	28.700	9,122,871
2024-08-14	28.770	28.780	28.340	28.450	28.450	7,314,283
2024-08-13	28.770	29.030	28.050	28.760	28.760	11,108,773
2024-08-12	29.060	29.100	28.760	28.810	28.810	7,563,833
2024-08-09	29.900	30.290	29.210	29.210	29.210	11,046,997
2024-08-08	29.440	29.720	28.880	29.280	29.280	15,512,633
2024-08-07	31.210	31.470	29.000	29.720	29.720	33,817,387
2024-08-06	31.480	31.570	30.800	31.420	31.420	18,993,079
2024-08-05	30.500	31.810	30.310	30.760	30.760	24,228,632
2024-08-02	30.870	31.660	30.730	30.850	30.850	17,679,414
2024-08-01	30.850	31.850	30.600	31.300	31.300	23,915,629
2024-07-31	29.780	31.170	29.740	30.900	30.900	23,719,123
2024-07-30	29.910	30.130	29.500	29.880	29.880	11,084,355
2024-07-29	30.600	30.600	29.810	29.820	29.820	14,232,911
2024-07-26	30.300	30.830	29.710	30.650	30.650	18,618,241

← NewerPage 9 of 21 · 1,217 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.