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
2022-05-10	1.950	1.990	1.920	1.940	1.940	9,205,495
2022-05-09	1.900	2.000	1.870	1.960	1.960	17,278,783
2022-05-06	1.730	1.900	1.730	1.900	1.900	22,498,965
2022-05-05	1.810	1.810	1.810	1.810	1.810	0
2022-04-29	1.750	1.860	1.750	1.810	1.810	9,741,118
2022-04-28	1.830	1.880	1.780	1.780	1.780	8,975,185
2022-04-27	1.850	1.900	1.840	1.840	1.840	13,726,462
2022-04-26	1.950	1.970	1.940	1.940	1.940	14,620,400
2022-04-25	2.170	2.170	2.040	2.040	2.040	24,391,351
2022-04-22	2.110	2.150	2.060	2.070	2.070	7,370,201
2022-04-21	2.060	2.170	2.000	2.110	2.110	10,507,739
2022-04-20	2.050	2.130	2.040	2.070	2.070	7,687,275
2022-04-19	2.010	2.050	1.980	2.050	2.050	5,234,084
2022-04-18	2.010	2.050	1.940	2.010	2.010	8,987,510
2022-04-15	2.140	2.140	2.040	2.040	2.040	9,852,883
2022-04-14	2.110	2.180	2.110	2.150	2.150	6,777,444
2022-04-13	2.160	2.180	2.100	2.120	2.120	8,445,900
2022-04-12	2.230	2.240	2.150	2.180	2.180	11,621,149
2022-04-11	2.330	2.370	2.260	2.260	2.260	14,294,806
2022-04-08	2.270	2.380	2.260	2.380	2.380	17,956,781
2022-04-07	2.230	2.310	2.220	2.270	2.270	7,805,808
2022-04-06	2.200	2.290	2.190	2.250	2.250	9,757,705
2022-04-01	2.230	2.260	2.200	2.210	2.210	9,074,703
2022-03-31	2.260	2.300	2.250	2.250	2.250	6,898,300
2022-03-30	2.240	2.360	2.210	2.290	2.290	13,751,800
2022-03-29	2.270	2.320	2.230	2.250	2.250	9,316,100
2022-03-28	2.340	2.360	2.280	2.280	2.280	8,989,378
2022-03-25	2.330	2.380	2.250	2.360	2.360	13,281,300
2022-03-24	2.430	2.440	2.330	2.330	2.330	17,053,301
2022-03-23	2.450	2.460	2.430	2.450	2.450	7,916,171
2022-03-22	2.480	2.490	2.440	2.460	2.460	8,356,097
2022-03-21	2.490	2.520	2.440	2.470	2.470	12,701,171
2022-03-18	2.440	2.560	2.430	2.510	2.510	13,969,598
2022-03-17	2.470	2.520	2.440	2.460	2.460	15,311,210
2022-03-16	2.480	2.510	2.390	2.490	2.490	21,196,901
2022-03-15	2.530	2.580	2.450	2.470	2.470	20,359,607
2022-03-14	2.580	2.600	2.520	2.520	2.520	23,995,885
2022-03-11	2.760	2.780	2.650	2.650	2.650	27,278,700
2022-03-10	2.700	2.780	2.630	2.780	2.780	29,035,309
2022-03-09	2.610	2.690	2.490	2.650	2.650	32,414,780
2022-03-08	2.490	2.630	2.470	2.610	2.610	27,172,066
2022-03-07	2.480	2.570	2.450	2.500	2.500	11,215,274
2022-03-04	2.580	2.600	2.470	2.520	2.520	12,878,200
2022-03-03	2.640	2.640	2.570	2.580	2.580	11,029,492
2022-03-02	2.540	2.640	2.530	2.620	2.620	16,701,700
2022-03-01	2.590	2.650	2.550	2.560	2.560	20,333,310
2022-02-28	2.430	2.590	2.410	2.590	2.590	20,483,196
2022-02-25	2.440	2.520	2.410	2.470	2.470	14,171,475
2022-02-24	2.520	2.570	2.410	2.410	2.410	24,874,093
2022-02-23	2.510	2.600	2.470	2.540	2.540	15,334,100
2022-02-22	2.570	2.600	2.500	2.520	2.520	16,746,300
2022-02-21	2.650	2.680	2.580	2.610	2.610	19,391,701
2022-02-18	2.670	2.730	2.650	2.680	2.680	16,475,800
2022-02-17	2.660	2.780	2.620	2.680	2.680	28,310,098
2022-02-16	2.550	2.670	2.520	2.670	2.670	24,635,001
2022-02-15	2.520	2.630	2.520	2.540	2.540	17,676,700
2022-02-14	2.390	2.560	2.380	2.560	2.560	21,047,718
2022-02-11	2.500	2.530	2.400	2.440	2.440	15,630,434
2022-02-10	2.500	2.570	2.480	2.520	2.520	11,791,300
2022-02-09	2.440	2.610	2.440	2.520	2.520	22,245,776

← NewerPage 19 of 21 · 1,218 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.