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
2024-01-23	2.310	2.340	2.290	2.290	2.290	4,460,400
2024-01-22	2.390	2.390	2.290	2.300	2.300	7,382,975
2024-01-19	2.400	2.430	2.380	2.390	2.390	3,207,606
2024-01-18	2.380	2.420	2.360	2.400	2.400	5,627,757
2024-01-17	2.400	2.450	2.380	2.400	2.400	6,900,791
2024-01-16	2.390	2.410	2.380	2.390	2.390	3,990,579
2024-01-15	2.390	2.420	2.390	2.390	2.390	3,362,613
2024-01-12	2.410	2.420	2.390	2.400	2.400	2,369,354
2024-01-11	2.390	2.420	2.380	2.400	2.400	3,693,800
2024-01-10	2.390	2.410	2.340	2.390	2.390	6,816,830
2024-01-09	2.390	2.400	2.370	2.390	2.390	3,506,600
2024-01-08	2.450	2.460	2.370	2.390	2.390	6,354,553
2024-01-05	2.500	2.520	2.430	2.450	2.450	5,924,836
2024-01-04	2.490	2.550	2.490	2.500	2.500	7,734,300
2024-01-03	2.480	2.490	2.450	2.490	2.490	5,099,716
2024-01-02	2.420	2.500	2.400	2.490	2.490	8,752,122
2023-12-29	2.430	2.430	2.390	2.410	2.410	4,554,862
2023-12-28	2.410	2.450	2.380	2.410	2.410	5,082,735
2023-12-27	2.400	2.420	2.360	2.370	2.370	4,433,200
2023-12-26	2.440	2.440	2.400	2.410	2.410	3,223,488
2023-12-25	2.430	2.460	2.420	2.430	2.430	3,063,124
2023-12-22	2.430	2.490	2.410	2.440	2.440	10,830,480
2023-12-21	2.320	2.430	2.310	2.420	2.420	7,879,461
2023-12-20	2.340	2.360	2.310	2.310	2.310	3,693,516
2023-12-19	2.400	2.400	2.300	2.330	2.330	9,740,657
2023-12-18	2.410	2.430	2.400	2.400	2.400	3,967,776
2023-12-15	2.420	2.430	2.390	2.410	2.410	2,978,802
2023-12-14	2.400	2.440	2.400	2.420	2.420	3,348,517
2023-12-13	2.460	2.480	2.400	2.410	2.410	4,681,653
2023-12-12	2.460	2.480	2.460	2.460	2.460	3,459,800
2023-12-11	2.450	2.490	2.420	2.470	2.470	5,215,758
2023-12-08	2.420	2.470	2.420	2.450	2.450	4,769,235
2023-12-07	2.460	2.460	2.410	2.410	2.410	4,335,107
2023-12-06	2.370	2.460	2.360	2.460	2.460	6,701,602
2023-12-05	2.510	2.510	2.380	2.380	2.380	12,423,636
2023-12-04	2.450	2.510	2.440	2.500	2.500	8,767,481
2023-12-01	2.370	2.470	2.370	2.440	2.440	11,492,124
2023-11-30	2.370	2.390	2.350	2.380	2.380	5,320,115
2023-11-29	2.360	2.380	2.350	2.370	2.370	7,139,808
2023-11-28	2.320	2.360	2.310	2.350	2.350	5,465,795
2023-11-27	2.330	2.330	2.280	2.310	2.310	5,041,443
2023-11-24	2.320	2.370	2.310	2.320	2.320	5,886,579
2023-11-23	2.310	2.340	2.310	2.330	2.330	3,904,211
2023-11-22	2.320	2.340	2.310	2.310	2.310	4,117,081
2023-11-21	2.320	2.350	2.310	2.330	2.330	4,628,532
2023-11-20	2.330	2.340	2.310	2.320	2.320	6,482,968
2023-11-17	2.330	2.370	2.330	2.340	2.340	4,326,814
2023-11-16	2.360	2.390	2.330	2.330	2.330	7,454,700
2023-11-15	2.360	2.420	2.350	2.360	2.360	7,976,975
2023-11-14	2.390	2.470	2.360	2.370	2.370	16,125,674
2023-11-13	2.270	2.390	2.270	2.390	2.390	14,158,515
2023-11-10	2.320	2.360	2.280	2.280	2.280	10,581,750
2023-11-09	2.250	2.360	2.240	2.320	2.320	17,327,275
2023-11-08	2.220	2.280	2.200	2.250	2.250	9,790,094
2023-11-07	2.270	2.270	2.220	2.230	2.230	8,445,552
2023-11-06	2.280	2.290	2.250	2.260	2.260	8,374,930
2023-11-03	2.260	2.310	2.250	2.280	2.280	7,896,684
2023-11-02	2.290	2.320	2.240	2.260	2.260	10,868,637
2023-11-01	2.200	2.300	2.170	2.290	2.290	14,721,110
2023-10-31	2.210	2.280	2.160	2.200	2.200	11,785,894

← NewerPage 12 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.