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
2024-07-25	2.270	2.300	2.250	2.270	2.270	14,390,601
2024-07-24	2.370	2.390	2.270	2.300	2.300	21,177,132
2024-07-23	2.440	2.470	2.400	2.400	2.400	37,693,803
2024-07-22	2.350	2.570	2.350	2.540	2.540	51,544,109
2024-07-19	2.310	2.370	2.310	2.340	2.340	5,331,985
2024-07-18	2.380	2.380	2.300	2.310	2.310	9,011,150
2024-07-17	2.380	2.410	2.360	2.390	2.390	7,864,131
2024-07-16	2.350	2.410	2.330	2.390	2.390	9,800,748
2024-07-15	2.400	2.400	2.310	2.350	2.350	7,956,496
2024-07-12	2.290	2.360	2.280	2.350	2.350	10,532,893
2024-07-11	2.270	2.340	2.260	2.300	2.300	9,239,966
2024-07-10	2.200	2.280	2.200	2.240	2.240	10,794,395
2024-07-09	2.200	2.210	2.150	2.200	2.200	6,644,200
2024-07-08	2.220	2.230	2.170	2.200	2.200	6,151,779
2024-07-05	2.160	2.160	2.160	2.160	2.160	0
2024-07-04	2.250	2.260	2.160	2.160	2.160	10,549,503
2024-07-03	2.250	2.280	2.210	2.260	2.260	7,752,033
2024-07-02	2.210	2.270	2.200	2.240	2.240	8,327,000
2024-07-01	2.280	2.300	2.170	2.230	2.230	12,790,400
2024-06-28	2.330	2.350	2.280	2.280	2.280	18,199,500
2024-06-27	2.380	2.490	2.280	2.380	2.380	22,910,938
2024-06-26	2.430	2.520	2.340	2.380	2.380	52,055,129
2024-06-25	2.340	2.340	2.340	2.340	2.340	0
2024-06-24	2.340	2.340	2.340	2.340	2.340	6,521,023
2024-06-21	2.210	2.250	2.210	2.230	2.230	4,074,501
2024-06-20	2.270	2.280	2.200	2.200	2.200	5,139,200
2024-06-19	2.270	2.290	2.230	2.270	2.270	4,133,139
2024-06-18	2.230	2.290	2.220	2.260	2.260	5,024,491
2024-06-17	2.190	2.260	2.180	2.240	2.240	4,413,800
2024-06-14	2.250	2.270	2.240	2.250	2.250	8,378,592
2024-06-13	2.230	2.250	2.140	2.160	2.160	5,479,100
2024-06-12	2.220	2.280	2.210	2.220	2.220	5,179,847
2024-06-11	2.190	2.220	2.180	2.220	2.220	3,721,636
2024-06-07	2.150	2.190	2.140	2.170	2.170	2,987,947
2024-06-06	2.210	2.240	2.140	2.140	2.140	10,454,748
2024-06-05	2.250	2.300	2.230	2.250	2.250	3,125,096
2024-06-04	2.230	2.270	2.220	2.250	2.250	3,631,247
2024-06-03	2.300	2.320	2.230	2.270	2.270	4,524,395
2024-05-31	2.160	2.280	2.160	2.280	2.280	9,710,034
2024-05-30	2.110	2.190	2.070	2.170	2.170	5,853,207
2024-05-29	2.260	2.260	2.150	2.150	2.150	12,266,399
2024-05-28	2.280	2.290	2.250	2.260	2.260	2,969,470
2024-05-27	2.270	2.310	2.240	2.290	2.290	3,982,999
2024-05-24	2.280	2.300	2.270	2.270	2.270	3,282,107
2024-05-23	2.310	2.310	2.270	2.280	2.280	3,233,200
2024-05-22	2.320	2.320	2.300	2.320	2.320	2,521,383
2024-05-21	2.340	2.340	2.270	2.320	2.320	4,620,220
2024-05-20	2.320	2.360	2.310	2.340	2.340	4,479,883
2024-05-17	2.300	2.320	2.280	2.320	2.320	5,300,666
2024-05-16	2.300	2.360	2.280	2.300	2.300	7,792,407
2024-05-15	2.290	2.310	2.240	2.280	2.280	4,863,573
2024-05-14	2.330	2.340	2.270	2.280	2.280	7,173,100
2024-05-13	2.180	2.350	2.160	2.340	2.340	13,092,641
2024-05-10	2.330	2.340	2.240	2.240	2.240	18,988,249
2024-05-09	2.350	2.380	2.330	2.360	2.360	5,730,465
2024-05-08	2.390	2.410	2.350	2.360	2.360	6,280,026
2024-05-07	2.440	2.500	2.350	2.390	2.390	11,827,081
2024-05-06	2.460	2.490	2.450	2.450	2.450	6,578,131
2024-04-30	2.560	2.570	2.460	2.470	2.470	7,921,282
2024-04-29	2.500	2.550	2.470	2.530	2.530	8,472,723

← NewerPage 10 of 21 · 1,217 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.