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
2023-04-28	2.740	2.820	2.720	2.800	2.800	9,401,605
2023-04-27	2.720	2.760	2.660	2.740	2.740	11,384,580
2023-04-26	2.740	2.770	2.680	2.710	2.710	9,998,100
2023-04-25	2.800	2.820	2.670	2.740	2.740	14,075,625
2023-04-24	2.870	2.880	2.770	2.800	2.800	13,175,463
2023-04-21	2.870	2.930	2.850	2.860	2.860	14,561,182
2023-04-20	2.890	2.920	2.830	2.890	2.890	17,171,472
2023-04-19	2.830	2.960	2.820	2.900	2.900	23,183,071
2023-04-18	2.730	2.880	2.720	2.840	2.840	24,911,854
2023-04-17	2.750	2.770	2.710	2.770	2.770	29,252,895
2023-04-14	2.600	2.650	2.550	2.640	2.640	12,301,579
2023-04-13	2.650	2.650	2.590	2.610	2.610	10,917,700
2023-04-12	2.630	2.660	2.620	2.650	2.650	10,248,185
2023-04-11	2.630	2.630	2.600	2.620	2.620	3,547,763
2023-04-10	2.620	2.640	2.610	2.620	2.620	6,037,207
2023-04-07	2.600	2.630	2.580	2.620	2.620	5,626,448
2023-04-06	2.610	2.650	2.580	2.600	2.600	8,329,912
2023-04-04	2.600	2.660	2.590	2.630	2.630	10,080,613
2023-04-03	2.600	2.610	2.570	2.590	2.590	6,042,391
2023-03-31	2.570	2.630	2.560	2.600	2.600	7,124,929
2023-03-30	2.610	2.610	2.540	2.560	2.560	6,880,600
2023-03-29	2.630	2.630	2.590	2.610	2.610	8,775,793
2023-03-28	2.600	2.630	2.600	2.630	2.630	5,843,861
2023-03-27	2.610	2.640	2.590	2.610	2.610	7,306,805
2023-03-24	2.620	2.650	2.600	2.620	2.620	8,048,272
2023-03-23	2.580	2.630	2.560	2.620	2.620	9,294,699
2023-03-22	2.510	2.590	2.500	2.580	2.580	8,330,892
2023-03-21	2.500	2.530	2.480	2.520	2.520	4,273,570
2023-03-20	2.510	2.530	2.480	2.500	2.500	4,955,086
2023-03-17	2.490	2.510	2.470	2.490	2.490	5,155,810
2023-03-16	2.470	2.550	2.460	2.490	2.490	4,510,792
2023-03-15	2.470	2.480	2.450	2.470	2.470	4,303,182
2023-03-14	2.490	2.490	2.440	2.470	2.470	6,681,652
2023-03-13	2.510	2.520	2.470	2.490	2.490	6,085,354
2023-03-10	2.550	2.550	2.510	2.510	2.510	3,492,501
2023-03-09	2.540	2.570	2.530	2.550	2.550	5,984,601
2023-03-08	2.500	2.540	2.480	2.530	2.530	5,600,837
2023-03-07	2.560	2.570	2.500	2.500	2.500	8,144,531
2023-03-06	2.550	2.580	2.480	2.560	2.560	13,670,239
2023-03-03	2.480	2.540	2.460	2.540	2.540	16,928,453
2023-03-02	2.450	2.450	2.390	2.420	2.420	7,277,622
2023-03-01	2.440	2.460	2.430	2.450	2.450	4,199,552
2023-02-28	2.430	2.460	2.410	2.430	2.430	5,632,040
2023-02-27	2.420	2.470	2.410	2.440	2.440	5,575,026
2023-02-24	2.380	2.420	2.370	2.410	2.410	5,406,444
2023-02-23	2.430	2.470	2.370	2.390	2.390	13,025,145
2023-02-22	2.440	2.490	2.440	2.440	2.440	21,870,357
2023-02-21	2.580	2.580	2.560	2.570	2.570	3,661,600
2023-02-20	2.590	2.600	2.550	2.570	2.570	4,836,300
2023-02-17	2.580	2.610	2.560	2.570	2.570	3,985,798
2023-02-16	2.600	2.620	2.550	2.600	2.600	7,840,705
2023-02-15	2.600	2.610	2.580	2.600	2.600	3,662,400
2023-02-14	2.630	2.630	2.580	2.610	2.610	6,390,198
2023-02-13	2.620	2.630	2.610	2.630	2.630	2,463,000
2023-02-10	2.630	2.630	2.600	2.610	2.610	4,003,188
2023-02-09	2.600	2.660	2.600	2.640	2.640	5,017,891
2023-02-08	2.610	2.620	2.580	2.610	2.610	4,521,800
2023-02-07	2.590	2.620	2.590	2.620	2.620	3,775,959
2023-02-06	2.610	2.660	2.590	2.600	2.600	6,335,571
2023-02-03	2.600	2.650	2.590	2.620	2.620	5,723,537

← NewerPage 15 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.