China Security & Fire Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.860	2.920	2.840	2.910	2.910	30,589,120
2026-10-19	2.880	2.940	2.830	2.870	2.870	36,378,100
2026-10-16	2.950	2.990	2.870	2.900	2.900	45,483,417
2026-10-15	2.950	3.000	2.900	2.910	2.910	44,076,299
2026-10-14	3.050	3.060	2.990	3.000	3.000	32,050,800
2026-10-13	3.000	3.090	2.960	3.070	3.070	44,319,302
2026-10-12	3.080	3.090	3.010	3.030	3.030	40,971,399
2026-10-09	2.960	3.120	2.910	3.100	3.100	76,828,465
2026-10-08	3.010	3.040	2.950	2.970	2.970	41,412,699
2026-09-30	3.050	3.060	2.980	3.020	3.020	35,977,800
2026-09-29	2.970	3.070	2.960	3.050	3.050	49,760,497
2026-09-28	3.030	3.050	2.940	2.990	2.990	47,796,599
2026-09-24	2.990	3.040	2.980	3.020	3.020	39,064,144
2026-09-23	3.080	3.090	3.000	3.010	3.010	53,860,900
2026-09-22	3.140	3.160	3.070	3.090	3.090	52,143,506
2026-09-21	3.060	3.130	3.030	3.120	3.120	65,527,721
2026-09-18	3.030	3.090	3.030	3.060	3.060	69,859,326
2026-09-17	3.000	3.050	2.980	3.020	3.020	72,304,262
2026-09-16	3.080	3.100	2.990	3.030	3.030	114,078,058
2026-09-15	3.230	3.370	3.100	3.110	3.110	165,490,223
2026-09-14	3.180	3.390	3.160	3.230	3.230	165,130,342
2026-09-11	3.170	3.190	3.050	3.090	3.090	59,152,500
2026-09-10	3.180	3.180	3.140	3.160	3.160	40,500,200
2026-09-09	3.230	3.240	3.160	3.200	3.200	56,581,228
2026-09-08	3.200	3.260	3.170	3.250	3.250	65,507,719
2026-09-07	3.220	3.250	3.180	3.220	3.220	69,924,514
2026-09-04	3.250	3.350	3.230	3.260	3.260	101,287,596
2026-09-03	3.370	3.390	3.210	3.230	3.230	98,938,959
2026-09-02	3.400	3.460	3.300	3.320	3.320	148,294,573
2026-09-01	3.340	3.580	3.340	3.490	3.490	223,156,274
2026-08-31	3.410	3.490	3.280	3.360	3.360	273,177,767
2026-08-28	3.630	3.630	3.620	3.630	3.630	116,595,253
2026-08-27	3.100	3.300	3.050	3.300	3.300	101,254,249
2026-08-26	2.950	3.020	2.930	3.000	3.000	57,362,008
2026-08-25	2.860	3.040	2.840	2.970	2.970	67,954,603
2026-08-24	2.850	2.900	2.830	2.870	2.870	39,487,897
2026-08-21	2.840	2.860	2.790	2.850	2.850	30,902,699
2026-08-20	2.800	2.870	2.800	2.850	2.850	36,902,898
2026-08-19	2.890	2.920	2.790	2.800	2.800	56,263,300
2026-08-18	2.930	2.970	2.880	2.910	2.910	54,347,898
2026-08-17	2.920	2.960	2.870	2.950	2.950	45,991,166
2026-08-14	2.960	2.980	2.870	2.930	2.930	62,617,445
2026-08-13	3.030	3.080	2.950	2.950	2.950	72,047,300
2026-08-12	2.980	3.060	2.970	3.030	3.030	67,211,600
2026-08-11	2.950	3.040	2.930	3.010	3.010	86,723,996
2026-08-10	2.910	2.990	2.850	2.970	2.970	99,525,443
2026-08-07	3.100	3.230	2.910	2.990	2.990	158,325,078
2026-08-06	2.970	3.000	2.910	2.970	2.970	68,605,550
2026-08-05	2.970	3.020	2.940	2.980	2.980	69,877,300
2026-08-04	2.950	3.000	2.950	2.960	2.960	65,759,426
2026-08-03	2.880	2.930	2.870	2.930	2.930	50,475,325
2026-07-31	2.840	2.920	2.830	2.890	2.890	84,008,939
2026-07-30	2.870	2.980	2.800	2.810	2.810	93,964,737
2026-07-29	2.860	2.910	2.820	2.900	2.900	77,946,285
2026-07-28	2.800	2.890	2.760	2.880	2.880	97,361,984
2026-07-27	2.790	2.830	2.740	2.820	2.820	73,451,767
2026-07-24	2.760	2.810	2.700	2.790	2.790	80,310,120
2026-07-23	2.760	2.840	2.760	2.810	2.810	89,373,795
2026-07-22	2.660	2.940	2.640	2.820	2.820	153,343,820
2026-07-21	2.590	2.680	2.540	2.680	2.680	75,779,064

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.