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
2023-07-28	2.190	2.250	2.170	2.220	2.220	5,930,692
2023-07-27	2.170	2.200	2.170	2.190	2.190	3,076,900
2023-07-26	2.180	2.200	2.180	2.180	2.180	2,369,400
2023-07-25	2.170	2.200	2.170	2.190	2.190	2,971,034
2023-07-24	2.150	2.180	2.130	2.170	2.170	2,667,130
2023-07-21	2.150	2.160	2.130	2.150	2.150	2,390,362
2023-07-20	2.150	2.180	2.140	2.160	2.160	2,754,100
2023-07-19	2.160	2.180	2.150	2.160	2.160	2,804,000
2023-07-18	2.170	2.210	2.150	2.180	2.180	4,943,599
2023-07-17	2.150	2.170	2.130	2.150	2.150	4,233,252
2023-07-14	2.180	2.200	2.160	2.180	2.180	3,608,795
2023-07-13	2.190	2.200	2.170	2.180	2.180	4,203,300
2023-07-12	2.170	2.240	2.170	2.200	2.200	7,586,900
2023-07-11	2.180	2.180	2.140	2.160	2.160	4,233,719
2023-07-10	2.170	2.190	2.150	2.180	2.180	3,354,600
2023-07-07	2.160	2.180	2.130	2.170	2.170	3,864,235
2023-07-06	2.190	2.190	2.140	2.170	2.170	4,086,220
2023-07-05	2.200	2.210	2.180	2.190	2.190	3,313,487
2023-07-04	2.200	2.210	2.180	2.200	2.200	3,515,278
2023-07-03	2.200	2.260	2.190	2.210	2.210	6,675,872
2023-06-30	2.210	2.230	2.150	2.220	2.220	7,184,204
2023-06-29	2.100	2.220	2.100	2.220	2.220	12,877,861
2023-06-28	2.110	2.130	2.060	2.110	2.110	6,887,800
2023-06-27	2.060	2.140	2.050	2.120	2.120	8,137,397
2023-06-26	2.160	2.180	2.070	2.070	2.070	11,702,421
2023-06-21	2.190	2.190	2.170	2.180	2.180	3,767,598
2023-06-20	2.230	2.230	2.180	2.190	2.190	4,616,406
2023-06-19	2.230	2.260	2.210	2.220	2.220	5,154,857
2023-06-16	2.190	2.240	2.190	2.230	2.230	5,715,800
2023-06-15	2.220	2.230	2.170	2.200	2.200	9,026,621
2023-06-14	2.190	2.250	2.190	2.240	2.240	8,290,984
2023-06-13	2.180	2.230	2.180	2.200	2.200	9,126,195
2023-06-12	2.280	2.310	2.200	2.200	2.200	17,675,208
2023-06-09	2.380	2.410	2.300	2.320	2.320	21,574,195
2023-06-08	2.340	2.340	2.340	2.340	2.340	0
2023-06-07	2.310	2.360	2.260	2.340	2.340	13,086,328
2023-06-06	2.320	2.400	2.300	2.300	2.300	36,071,928
2023-06-05	2.420	2.420	2.420	2.420	2.420	5,018,300
2023-06-02	2.540	2.560	2.460	2.550	2.550	16,675,400
2023-06-01	2.720	2.720	2.590	2.590	2.590	27,204,296
2023-05-31	2.690	2.750	2.630	2.730	2.730	10,510,406
2023-05-30	2.750	2.790	2.620	2.680	2.680	18,720,524
2023-05-29	2.790	2.800	2.740	2.760	2.760	10,385,390
2023-05-26	2.770	2.830	2.740	2.830	2.830	10,339,197
2023-05-25	2.780	2.820	2.740	2.760	2.760	9,768,959
2023-05-24	2.780	2.790	2.740	2.780	2.780	4,614,638
2023-05-23	2.740	2.780	2.720	2.760	2.760	4,219,796
2023-05-22	2.720	2.760	2.710	2.730	2.730	5,603,416
2023-05-19	2.750	2.780	2.730	2.780	2.780	5,104,629
2023-05-18	2.710	2.760	2.700	2.750	2.750	6,111,326
2023-05-17	2.700	2.720	2.660	2.710	2.710	3,629,400
2023-05-16	2.750	2.750	2.680	2.690	2.690	6,503,662
2023-05-15	2.740	2.780	2.670	2.750	2.750	10,994,196
2023-05-12	2.790	2.820	2.770	2.800	2.800	6,091,111
2023-05-11	2.750	2.810	2.720	2.800	2.800	9,078,472
2023-05-10	2.710	2.760	2.700	2.730	2.730	4,226,949
2023-05-09	2.810	2.810	2.690	2.720	2.720	9,746,242
2023-05-08	2.780	2.830	2.770	2.810	2.810	5,703,228
2023-05-05	2.790	2.800	2.760	2.770	2.770	6,342,063
2023-05-04	2.790	2.840	2.770	2.790	2.790	6,613,400

← NewerPage 14 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.