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
2024-04-26	2.500	2.520	2.430	2.490	2.490	8,039,704
2024-04-25	2.500	2.510	2.470	2.500	2.500	3,829,532
2024-04-24	2.510	2.520	2.470	2.490	2.490	4,434,901
2024-04-23	2.500	2.550	2.500	2.500	2.500	4,050,100
2024-04-22	2.530	2.540	2.470	2.520	2.520	3,593,381
2024-04-19	2.490	2.560	2.480	2.530	2.530	4,826,753
2024-04-18	2.430	2.540	2.420	2.500	2.500	7,227,513
2024-04-17	2.380	2.460	2.350	2.440	2.440	8,964,030
2024-04-16	2.450	2.480	2.370	2.370	2.370	11,912,303
2024-04-15	2.580	2.580	2.460	2.490	2.490	9,609,560
2024-04-12	2.510	2.650	2.510	2.590	2.590	6,986,779
2024-04-11	2.510	2.560	2.490	2.530	2.530	5,791,787
2024-04-10	2.600	2.610	2.510	2.530	2.530	10,040,158
2024-04-09	2.570	2.650	2.560	2.600	2.600	7,819,825
2024-04-08	2.690	2.690	2.580	2.580	2.580	13,192,713
2024-04-03	2.640	2.740	2.560	2.720	2.720	16,217,090
2024-04-02	2.780	2.810	2.650	2.670	2.670	18,838,054
2024-04-01	2.810	2.870	2.780	2.780	2.780	30,329,337
2024-03-29	2.830	2.930	2.790	2.930	2.930	9,438,700
2024-03-28	2.830	2.860	2.700	2.790	2.790	24,829,635
2024-03-27	2.990	3.010	2.830	2.830	2.830	19,204,589
2024-03-26	2.960	2.990	2.890	2.980	2.980	14,809,511
2024-03-25	2.880	2.950	2.870	2.940	2.940	15,276,588
2024-03-22	2.810	2.880	2.740	2.870	2.870	12,822,156
2024-03-21	2.820	2.870	2.800	2.810	2.810	9,702,924
2024-03-20	2.770	2.860	2.750	2.800	2.800	12,515,987
2024-03-19	2.740	2.850	2.720	2.800	2.800	16,818,191
2024-03-18	2.760	2.760	2.670	2.720	2.720	14,307,996
2024-03-15	2.560	2.710	2.560	2.710	2.710	16,631,562
2024-03-14	2.590	2.650	2.540	2.580	2.580	12,053,177
2024-03-13	2.500	2.590	2.490	2.570	2.570	10,098,522
2024-03-12	2.490	2.520	2.480	2.500	2.500	6,393,830
2024-03-11	2.480	2.520	2.450	2.500	2.500	5,789,640
2024-03-08	2.440	2.500	2.440	2.480	2.480	6,299,552
2024-03-07	2.480	2.550	2.420	2.450	2.450	10,596,435
2024-03-06	2.410	2.490	2.410	2.480	2.480	8,452,659
2024-03-05	2.390	2.450	2.370	2.420	2.420	5,212,348
2024-03-04	2.420	2.430	2.380	2.390	2.390	5,629,402
2024-03-01	2.460	2.470	2.400	2.420	2.420	8,383,774
2024-02-29	2.320	2.440	2.300	2.430	2.430	11,014,773
2024-02-28	2.400	2.440	2.290	2.320	2.320	12,367,727
2024-02-27	2.370	2.430	2.370	2.410	2.410	8,123,729
2024-02-26	2.360	2.450	2.360	2.380	2.380	11,604,200
2024-02-23	2.240	2.350	2.240	2.350	2.350	10,501,599
2024-02-22	2.240	2.280	2.230	2.240	2.240	5,943,600
2024-02-21	2.210	2.290	2.200	2.240	2.240	9,430,537
2024-02-20	2.220	2.270	2.170	2.220	2.220	11,356,129
2024-02-19	2.160	2.160	2.110	2.160	2.160	4,592,898
2024-02-08	1.950	2.070	1.950	2.060	2.060	8,686,840
2024-02-07	2.020	2.070	1.930	1.970	1.970	11,686,282
2024-02-06	1.930	2.070	1.930	2.030	2.030	10,843,780
2024-02-05	2.120	2.120	2.030	2.030	2.030	7,143,400
2024-02-02	2.230	2.250	2.130	2.140	2.140	9,357,027
2024-02-01	2.280	2.300	2.220	2.240	2.240	5,795,327
2024-01-31	2.350	2.350	2.280	2.280	2.280	7,454,600
2024-01-30	2.330	2.380	2.320	2.350	2.350	5,235,205
2024-01-29	2.360	2.370	2.330	2.330	2.330	4,953,828
2024-01-26	2.390	2.400	2.350	2.350	2.350	11,239,650
2024-01-25	2.390	2.420	2.350	2.390	2.390	14,160,247
2024-01-24	2.400	2.400	2.390	2.400	2.400	16,542,237

← NewerPage 11 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.