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
2022-11-02	2.470	2.560	2.440	2.510	2.510	8,187,668
2022-11-01	2.400	2.480	2.370	2.470	2.470	6,578,819
2022-10-31	2.360	2.440	2.340	2.400	2.400	4,695,384
2022-10-28	2.440	2.470	2.420	2.430	2.430	5,497,105
2022-10-27	2.450	2.490	2.440	2.460	2.460	3,727,552
2022-10-26	2.450	2.480	2.440	2.450	2.450	4,641,900
2022-10-25	2.420	2.500	2.340	2.470	2.470	9,784,310
2022-10-24	2.470	2.530	2.440	2.440	2.440	8,571,800
2022-10-21	2.460	2.490	2.440	2.470	2.470	4,477,839
2022-10-20	2.450	2.480	2.410	2.440	2.440	4,630,200
2022-10-19	2.480	2.510	2.420	2.460	2.460	6,994,900
2022-10-18	2.500	2.520	2.470	2.490	2.490	5,892,707
2022-10-17	2.540	2.540	2.460	2.510	2.510	6,616,000
2022-10-14	2.500	2.550	2.480	2.530	2.530	8,870,439
2022-10-13	2.430	2.500	2.400	2.500	2.500	8,026,200
2022-10-12	2.460	2.510	2.350	2.450	2.450	10,229,800
2022-10-11	2.480	2.490	2.430	2.470	2.470	6,121,084
2022-10-10	2.410	2.560	2.410	2.430	2.430	8,097,700
2022-09-30	2.390	2.480	2.390	2.440	2.440	7,720,988
2022-09-29	2.600	2.630	2.430	2.440	2.440	24,111,069
2022-09-28	2.450	2.560	2.450	2.560	2.560	13,735,269
2022-09-27	2.440	2.440	2.440	2.440	2.440	2,783,400
2022-09-26	2.570	2.570	2.570	2.570	2.570	1,835,800
2022-09-23	2.710	2.710	2.710	2.710	2.710	5,125,800
2022-09-22	2.860	3.120	2.850	2.850	2.850	16,572,700
2022-09-21	2.940	3.060	2.850	3.000	3.000	12,317,710
2022-09-20	2.930	3.050	2.930	2.980	2.980	11,496,200
2022-09-19	3.040	3.090	2.890	2.930	2.930	20,199,100
2022-09-16	3.130	3.190	3.040	3.040	3.040	18,352,693
2022-09-15	3.400	3.400	3.200	3.200	3.200	19,376,615
2022-09-14	3.420	3.420	3.240	3.370	3.370	20,666,899
2022-09-13	3.210	3.280	3.150	3.280	3.280	8,517,943
2022-09-09	3.120	3.160	3.070	3.120	3.120	14,774,473
2022-09-08	3.000	3.120	2.970	3.120	3.120	20,920,605
2022-09-07	2.880	2.980	2.880	2.970	2.970	7,329,824
2022-09-06	2.920	3.040	2.890	2.910	2.910	11,580,324
2022-09-05	2.860	2.920	2.840	2.900	2.900	6,975,608
2022-09-02	2.760	2.920	2.750	2.890	2.890	13,514,774
2022-09-01	2.710	2.800	2.710	2.780	2.780	4,656,617
2022-08-31	2.820	2.840	2.750	2.760	2.760	6,810,481
2022-08-30	2.810	2.890	2.800	2.840	2.840	6,448,571
2022-08-29	2.770	2.830	2.740	2.820	2.820	4,959,900
2022-08-26	2.850	2.880	2.790	2.790	2.790	5,100,010
2022-08-25	2.810	2.870	2.770	2.830	2.830	5,989,810
2022-08-24	2.870	2.900	2.770	2.790	2.790	7,505,200
2022-08-23	2.870	2.910	2.850	2.880	2.880	5,229,818
2022-08-22	2.770	2.880	2.770	2.870	2.870	9,290,595
2022-08-19	2.760	2.820	2.740	2.790	2.790	8,171,354
2022-08-18	2.850	2.880	2.750	2.770	2.770	12,575,000
2022-08-17	2.870	2.950	2.820	2.870	2.870	10,654,300
2022-08-16	2.880	2.920	2.810	2.860	2.860	12,285,071
2022-08-15	2.890	3.050	2.890	2.940	2.940	17,518,981
2022-08-12	2.800	2.960	2.800	2.950	2.950	18,013,685
2022-08-11	2.880	2.890	2.790	2.820	2.820	13,308,469
2022-08-10	2.870	2.950	2.820	2.890	2.890	22,917,346
2022-08-09	2.880	2.880	2.850	2.880	2.880	13,014,497
2022-08-08	2.740	2.740	2.740	2.740	2.740	1,038,200
2022-08-05	2.610	2.610	2.610	2.610	2.610	2,557,800
2022-08-04	2.510	2.510	2.450	2.490	2.490	5,348,801
2022-08-03	2.490	2.570	2.370	2.440	2.440	7,665,101

← NewerPage 17 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.