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
2023-02-02	2.600	2.620	2.580	2.600	2.600	4,941,212
2023-02-01	2.570	2.630	2.560	2.610	2.610	5,336,272
2023-01-31	2.560	2.600	2.540	2.560	2.560	15,107,070
2023-01-30	2.630	2.670	2.610	2.660	2.660	6,427,091
2023-01-20	2.580	2.620	2.550	2.620	2.620	4,385,469
2023-01-19	2.570	2.600	2.540	2.560	2.560	4,655,774
2023-01-18	2.560	2.570	2.540	2.560	2.560	2,477,300
2023-01-17	2.580	2.580	2.550	2.560	2.560	2,924,491
2023-01-16	2.590	2.600	2.540	2.580	2.580	4,182,100
2023-01-13	2.620	2.670	2.570	2.590	2.590	3,674,154
2023-01-12	2.540	2.670	2.540	2.620	2.620	5,437,428
2023-01-11	2.550	2.560	2.540	2.550	2.550	2,252,005
2023-01-10	2.590	2.600	2.540	2.550	2.550	3,413,500
2023-01-09	2.580	2.610	2.550	2.560	2.560	4,370,611
2023-01-06	2.610	2.640	2.580	2.580	2.580	4,686,900
2023-01-05	2.640	2.670	2.590	2.620	2.620	8,686,173
2023-01-04	2.720	2.740	2.620	2.640	2.640	8,514,900
2023-01-03	2.540	2.670	2.530	2.670	2.670	8,120,113
2022-12-30	2.490	2.560	2.490	2.540	2.540	4,277,845
2022-12-29	2.580	2.590	2.460	2.480	2.480	6,062,960
2022-12-28	2.600	2.640	2.570	2.570	2.570	2,850,800
2022-12-27	2.610	2.610	2.560	2.590	2.590	3,367,493
2022-12-26	2.610	2.660	2.570	2.610	2.610	11,065,942
2022-12-23	2.830	2.830	2.710	2.710	2.710	2,774,200
2022-12-22	2.860	2.860	2.860	2.860	2.860	0
2022-12-21	2.780	2.860	2.780	2.860	2.860	6,470,200
2022-12-20	2.840	2.840	2.700	2.780	2.780	4,688,000
2022-12-19	2.920	2.920	2.810	2.840	2.840	6,095,078
2022-12-16	2.810	2.850	2.810	2.850	2.850	3,791,700
2022-12-15	2.810	2.840	2.800	2.830	2.830	3,592,300
2022-12-14	2.750	2.870	2.730	2.830	2.830	6,890,978
2022-12-13	2.790	2.810	2.740	2.750	2.750	4,194,300
2022-12-12	2.780	2.850	2.770	2.780	2.780	5,524,172
2022-12-09	2.850	2.860	2.780	2.780	2.780	8,989,572
2022-12-08	2.840	2.910	2.840	2.850	2.850	10,968,878
2022-12-07	2.960	3.030	2.850	2.850	2.850	22,014,506
2022-12-06	2.870	3.000	2.840	3.000	3.000	13,322,223
2022-12-05	2.810	2.890	2.800	2.870	2.870	8,602,400
2022-12-02	2.830	2.910	2.810	2.810	2.810	9,210,100
2022-12-01	2.780	2.860	2.740	2.850	2.850	14,670,400
2022-11-30	2.640	2.780	2.640	2.780	2.780	16,252,437
2022-11-29	2.680	2.720	2.620	2.650	2.650	10,776,258
2022-11-28	2.550	2.670	2.520	2.670	2.670	10,963,876
2022-11-25	2.530	2.560	2.530	2.540	2.540	3,608,702
2022-11-24	2.510	2.560	2.500	2.530	2.530	3,540,100
2022-11-23	2.580	2.600	2.470	2.520	2.520	8,339,169
2022-11-22	2.620	2.640	2.590	2.600	2.600	4,893,501
2022-11-21	2.630	2.680	2.620	2.640	2.640	8,746,256
2022-11-18	2.640	2.680	2.600	2.610	2.610	7,021,100
2022-11-17	2.560	2.690	2.530	2.650	2.650	13,225,373
2022-11-16	2.580	2.590	2.550	2.560	2.560	3,362,600
2022-11-15	2.580	2.590	2.540	2.580	2.580	5,291,300
2022-11-14	2.570	2.610	2.550	2.590	2.590	5,980,543
2022-11-11	2.580	2.640	2.560	2.580	2.580	8,269,156
2022-11-10	2.630	2.640	2.520	2.570	2.570	12,128,200
2022-11-09	2.620	2.670	2.610	2.650	2.650	6,948,962
2022-11-08	2.630	2.690	2.590	2.640	2.640	12,693,668
2022-11-07	2.770	2.770	2.610	2.630	2.630	27,071,654
2022-11-04	2.500	2.640	2.500	2.640	2.640	6,659,455
2022-11-03	2.510	2.510	2.470	2.510	2.510	4,228,063

← NewerPage 16 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.