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
2022-08-02	2.580	2.590	2.480	2.480	2.480	11,827,500
2022-08-01	2.650	2.680	2.610	2.610	2.610	4,556,100
2022-07-29	2.600	2.680	2.580	2.660	2.660	6,092,041
2022-07-28	2.630	2.670	2.600	2.620	2.620	6,314,841
2022-07-27	2.660	2.740	2.640	2.650	2.650	8,903,941
2022-07-26	2.590	2.630	2.580	2.620	2.620	4,098,800
2022-07-25	2.570	2.660	2.540	2.600	2.600	7,128,895
2022-07-22	2.590	2.620	2.580	2.590	2.590	5,614,100
2022-07-21	2.680	2.700	2.580	2.590	2.590	13,330,400
2022-07-20	2.680	2.740	2.680	2.710	2.710	7,351,481
2022-07-19	2.690	2.750	2.680	2.710	2.710	8,206,300
2022-07-18	2.680	2.780	2.650	2.720	2.720	8,823,686
2022-07-15	2.660	2.750	2.640	2.710	2.710	13,930,900
2022-07-14	2.590	2.720	2.560	2.720	2.720	13,426,929
2022-07-13	2.640	2.660	2.550	2.590	2.590	10,280,521
2022-07-12	2.620	2.740	2.530	2.660	2.660	16,017,636
2022-07-11	2.660	2.790	2.640	2.650	2.650	16,724,622
2022-07-08	2.620	2.720	2.510	2.710	2.710	24,084,915
2022-07-07	2.630	2.650	2.530	2.590	2.590	28,600,880
2022-07-06	2.560	2.560	2.490	2.560	2.560	27,400,237
2022-07-05	2.440	2.440	2.440	2.440	2.440	586,276
2022-07-04	2.320	2.320	2.320	2.320	2.320	1,757,399
2022-07-01	2.210	2.210	2.210	2.210	2.210	2,463,301
2022-06-30	2.080	2.150	2.080	2.100	2.100	5,955,646
2022-06-29	2.120	2.120	2.070	2.090	2.090	5,104,649
2022-06-28	2.130	2.140	2.090	2.110	2.110	4,182,090
2022-06-27	2.120	2.160	2.080	2.110	2.110	6,482,700
2022-06-24	2.180	2.180	2.100	2.110	2.110	7,804,481
2022-06-23	2.160	2.180	2.130	2.160	2.160	5,558,100
2022-06-22	2.190	2.250	2.150	2.170	2.170	4,857,910
2022-06-21	2.180	2.210	2.170	2.190	2.190	5,038,100
2022-06-20	2.220	2.230	2.170	2.180	2.180	5,017,400
2022-06-17	2.150	2.250	2.120	2.230	2.230	7,483,776
2022-06-16	2.170	2.170	2.120	2.140	2.140	6,435,800
2022-06-15	2.210	2.230	2.150	2.170	2.170	6,358,382
2022-06-14	2.180	2.240	2.170	2.210	2.210	6,724,013
2022-06-13	2.170	2.220	2.150	2.190	2.190	8,536,773
2022-06-10	2.130	2.180	2.130	2.160	2.160	3,578,610
2022-06-09	2.180	2.180	2.130	2.160	2.160	4,768,700
2022-06-08	2.150	2.210	2.130	2.180	2.180	6,701,900
2022-06-07	2.160	2.220	2.120	2.150	2.150	7,180,500
2022-06-06	2.240	2.280	2.170	2.170	2.170	10,566,298
2022-06-02	2.150	2.250	2.120	2.230	2.230	9,721,671
2022-06-01	2.160	2.210	2.140	2.160	2.160	10,415,176
2022-05-31	2.040	2.140	2.030	2.140	2.140	8,895,030
2022-05-30	2.080	2.080	2.030	2.040	2.040	3,642,276
2022-05-27	2.110	2.130	2.030	2.060	2.060	7,737,589
2022-05-26	2.130	2.170	2.090	2.110	2.110	10,253,178
2022-05-25	1.990	2.120	1.970	2.120	2.120	10,974,067
2022-05-24	2.030	2.140	2.020	2.020	2.020	15,283,871
2022-05-23	1.940	2.040	1.920	2.040	2.040	10,058,681
2022-05-20	1.860	1.940	1.860	1.940	1.940	9,385,716
2022-05-19	1.840	1.900	1.840	1.870	1.870	5,281,578
2022-05-18	1.940	1.950	1.870	1.880	1.880	8,855,300
2022-05-17	1.920	1.940	1.890	1.920	1.920	4,382,399
2022-05-16	1.890	1.950	1.850	1.920	1.920	5,215,548
2022-05-13	1.880	1.910	1.850	1.900	1.900	4,580,600
2022-05-12	1.880	1.920	1.830	1.860	1.860	7,532,302
2022-05-11	1.920	1.970	1.880	1.900	1.900	7,383,400
2022-05-10	1.950	1.990	1.920	1.940	1.940	9,205,495

← NewerPage 18 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.