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
2023-10-30	2.140	2.240	2.130	2.210	2.210	11,851,468
2023-10-27	2.070	2.170	2.060	2.150	2.150	9,684,695
2023-10-26	2.050	2.080	2.040	2.080	2.080	4,228,669
2023-10-25	2.030	2.080	2.030	2.060	2.060	4,702,118
2023-10-24	2.020	2.040	1.990	2.030	2.030	5,124,435
2023-10-23	2.040	2.050	1.990	2.000	2.000	6,292,143
2023-10-20	2.060	2.090	2.040	2.050	2.050	7,063,950
2023-10-19	2.120	2.120	2.070	2.070	2.070	11,535,958
2023-10-18	2.090	2.180	2.080	2.140	2.140	17,169,609
2023-10-17	2.110	2.160	2.070	2.090	2.090	7,688,280
2023-10-16	2.060	2.130	2.060	2.100	2.100	8,094,310
2023-10-13	2.060	2.080	2.050	2.070	2.070	4,069,466
2023-10-12	2.060	2.080	2.050	2.060	2.060	4,231,521
2023-10-11	2.060	2.110	2.040	2.060	2.060	8,074,160
2023-10-10	2.070	2.070	2.040	2.060	2.060	4,918,812
2023-10-09	2.060	2.090	2.040	2.060	2.060	8,732,625
2023-09-28	1.970	2.070	1.960	2.070	2.070	10,786,498
2023-09-27	1.990	2.000	1.960	1.970	1.970	5,382,880
2023-09-26	2.020	2.030	1.980	1.990	1.990	6,608,790
2023-09-25	2.040	2.040	2.010	2.020	2.020	6,586,507
2023-09-22	2.030	2.110	2.030	2.050	2.050	12,707,205
2023-09-21	2.060	2.070	2.030	2.050	2.050	9,501,507
2023-09-20	2.120	2.120	2.050	2.070	2.070	13,711,448
2023-09-19	2.110	2.150	2.080	2.110	2.110	12,431,921
2023-09-18	2.160	2.180	2.060	2.130	2.130	21,609,601
2023-09-15	2.080	2.160	2.050	2.160	2.160	32,654,629
2023-09-14	1.960	2.060	1.950	2.060	2.060	17,023,542
2023-09-13	1.940	1.960	1.930	1.960	1.960	4,552,439
2023-09-12	1.940	1.960	1.930	1.940	1.940	3,981,007
2023-09-11	1.940	1.950	1.900	1.940	1.940	7,603,938
2023-09-08	1.940	1.960	1.930	1.950	1.950	3,292,283
2023-09-07	1.970	1.970	1.930	1.950	1.950	2,702,203
2023-09-06	1.970	1.980	1.940	1.970	1.970	6,064,620
2023-09-05	1.990	2.000	1.970	1.980	1.980	4,210,439
2023-09-04	2.010	2.020	1.980	2.000	2.000	6,596,190
2023-09-01	1.980	2.000	1.960	2.000	2.000	6,586,612
2023-08-31	1.980	2.030	1.940	1.970	1.970	6,180,451
2023-08-30	1.920	2.020	1.910	1.980	1.980	9,482,480
2023-08-29	1.860	1.930	1.860	1.920	1.920	9,725,362
2023-08-28	2.020	2.040	1.870	1.880	1.880	7,957,511
2023-08-25	1.950	1.970	1.930	1.940	1.940	5,186,340
2023-08-24	2.030	2.050	1.950	1.960	1.960	9,617,637
2023-08-23	2.060	2.070	2.030	2.030	2.030	3,993,461
2023-08-22	2.090	2.100	2.050	2.070	2.070	6,241,419
2023-08-21	2.130	2.140	2.080	2.090	2.090	5,671,874
2023-08-18	2.130	2.160	2.120	2.130	2.130	4,313,297
2023-08-17	2.120	2.140	2.100	2.130	2.130	4,090,816
2023-08-16	2.130	2.150	2.120	2.130	2.130	3,083,690
2023-08-15	2.140	2.170	2.120	2.140	2.140	5,950,246
2023-08-14	2.120	2.140	2.100	2.140	2.140	7,196,825
2023-08-11	2.200	2.200	2.130	2.140	2.140	8,711,400
2023-08-10	2.200	2.210	2.180	2.190	2.190	4,818,412
2023-08-09	2.230	2.230	2.190	2.210	2.210	4,358,563
2023-08-08	2.200	2.230	2.190	2.220	2.220	5,880,880
2023-08-07	2.270	2.270	2.200	2.210	2.210	10,013,919
2023-08-04	2.290	2.310	2.280	2.280	2.280	4,119,741
2023-08-03	2.310	2.330	2.280	2.290	2.290	5,875,758
2023-08-02	2.290	2.360	2.260	2.310	2.310	9,767,955
2023-08-01	2.230	2.310	2.230	2.290	2.290	11,322,911
2023-07-31	2.220	2.230	2.190	2.230	2.230	5,308,298

← NewerPage 13 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.