China Security & Fire Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2.550 | 2.650 | 2.530 | 2.590 | 2.590 | 63,754,183 |
| 2026-07-17 | 2.660 | 2.710 | 2.520 | 2.550 | 2.550 | 62,709,139 |
| 2026-07-16 | 2.620 | 2.720 | 2.590 | 2.670 | 2.670 | 59,389,438 |
| 2026-07-15 | 2.550 | 2.650 | 2.550 | 2.650 | 2.650 | 65,009,813 |
| 2026-07-14 | 2.510 | 2.580 | 2.460 | 2.560 | 2.560 | 51,391,345 |
| 2026-07-13 | 2.660 | 2.690 | 2.500 | 2.530 | 2.530 | 75,557,181 |
| 2026-07-10 | 2.560 | 2.740 | 2.550 | 2.670 | 2.670 | 74,805,756 |
| 2026-07-09 | 2.620 | 2.640 | 2.520 | 2.600 | 2.600 | 55,678,017 |
| 2026-07-08 | 2.570 | 2.630 | 2.520 | 2.610 | 2.610 | 50,456,899 |
| 2026-07-07 | 2.650 | 2.670 | 2.560 | 2.570 | 2.570 | 41,345,500 |
| 2026-07-06 | 2.690 | 2.750 | 2.650 | 2.670 | 2.670 | 41,350,500 |
| 2026-07-03 | 2.690 | 2.750 | 2.670 | 2.720 | 2.720 | 51,608,397 |
| 2026-07-02 | 2.740 | 2.890 | 2.690 | 2.700 | 2.700 | 72,045,142 |
| 2026-07-01 | 2.650 | 2.780 | 2.650 | 2.750 | 2.750 | 64,112,259 |
| 2026-06-30 | 2.630 | 2.680 | 2.590 | 2.660 | 2.660 | 56,787,240 |
| 2026-06-29 | 2.600 | 2.630 | 2.530 | 2.600 | 2.600 | 56,385,725 |
| 2026-06-26 | 2.680 | 2.720 | 2.610 | 2.610 | 2.610 | 58,274,246 |
| 2026-06-25 | 2.770 | 2.800 | 2.690 | 2.710 | 2.710 | 52,811,411 |
| 2026-06-24 | 2.890 | 2.890 | 2.720 | 2.760 | 2.760 | 75,450,100 |
| 2026-06-23 | 2.850 | 2.940 | 2.830 | 2.890 | 2.890 | 65,775,613 |
| 2026-06-22 | 2.860 | 2.870 | 2.760 | 2.870 | 2.870 | 60,994,893 |
| 2026-06-18 | 2.890 | 2.920 | 2.840 | 2.860 | 2.860 | 46,059,224 |
| 2026-06-17 | 2.950 | 2.960 | 2.870 | 2.900 | 2.900 | 41,993,502 |
| 2026-06-16 | 2.920 | 2.970 | 2.850 | 2.950 | 2.950 | 52,676,707 |
| 2026-06-15 | 2.890 | 3.000 | 2.880 | 2.930 | 2.930 | 55,124,600 |
| 2026-06-12 | 2.880 | 2.930 | 2.830 | 2.870 | 2.870 | 69,925,074 |
| 2026-06-11 | 3.000 | 3.010 | 2.830 | 2.850 | 2.850 | 84,904,031 |
| 2026-06-10 | 3.020 | 3.090 | 2.970 | 3.040 | 3.040 | 62,932,600 |
| 2026-06-09 | 3.050 | 3.080 | 3.010 | 3.050 | 3.050 | 52,706,400 |
| 2026-06-08 | 3.120 | 3.170 | 2.990 | 3.020 | 3.020 | 76,796,200 |
| 2026-06-05 | 3.180 | 3.230 | 3.110 | 3.180 | 3.180 | 63,990,175 |
| 2026-06-04 | 3.210 | 3.280 | 3.150 | 3.180 | 3.180 | 59,204,801 |
| 2026-06-03 | 3.220 | 3.290 | 3.210 | 3.240 | 3.240 | 50,539,977 |
| 2026-06-02 | 3.350 | 3.360 | 3.190 | 3.240 | 3.240 | 63,532,834 |
| 2026-06-01 | 3.290 | 3.360 | 3.250 | 3.330 | 3.330 | 63,227,008 |
| 2026-05-29 | 3.420 | 3.430 | 3.260 | 3.280 | 3.280 | 74,076,400 |
| 2026-05-28 | 3.350 | 3.440 | 3.330 | 3.410 | 3.410 | 73,257,107 |
| 2026-05-27 | 3.410 | 3.470 | 3.310 | 3.340 | 3.340 | 69,087,100 |
| 2026-05-26 | 3.500 | 3.510 | 3.380 | 3.450 | 3.450 | 71,465,500 |
| 2026-05-25 | 3.590 | 3.630 | 3.500 | 3.530 | 3.530 | 65,852,640 |
| 2026-05-22 | 3.590 | 3.610 | 3.520 | 3.580 | 3.580 | 78,502,600 |
| 2026-05-21 | 3.750 | 3.790 | 3.550 | 3.550 | 3.550 | 120,643,262 |
| 2026-05-20 | 3.930 | 3.950 | 3.720 | 3.750 | 3.750 | 126,892,948 |
| 2026-05-19 | 3.890 | 4.090 | 3.840 | 3.980 | 3.980 | 131,517,700 |
| 2026-05-18 | 3.870 | 3.900 | 3.810 | 3.870 | 3.870 | 76,208,712 |
| 2026-05-15 | 3.950 | 4.020 | 3.840 | 3.880 | 3.880 | 96,632,448 |
| 2026-05-14 | 4.110 | 4.160 | 3.900 | 3.910 | 3.910 | 116,403,500 |
| 2026-05-13 | 4.050 | 4.130 | 3.980 | 4.110 | 4.110 | 119,408,349 |
| 2026-05-12 | 4.090 | 4.140 | 4.020 | 4.050 | 4.050 | 165,597,657 |
| 2026-05-11 | 4.180 | 4.290 | 4.120 | 4.150 | 4.150 | 202,835,224 |
| 2026-05-08 | 4.140 | 4.250 | 4.080 | 4.180 | 4.180 | 198,562,102 |
| 2026-05-07 | 4.010 | 4.170 | 4.000 | 4.140 | 4.140 | 199,294,855 |
| 2026-05-06 | 3.960 | 4.080 | 3.950 | 4.030 | 4.030 | 202,129,639 |
| 2026-04-30 | 4.060 | 4.060 | 3.890 | 3.920 | 3.920 | 232,837,937 |
| 2026-04-29 | 3.810 | 4.060 | 3.810 | 4.060 | 4.060 | 220,469,944 |
| 2026-04-28 | 3.730 | 3.830 | 3.670 | 3.690 | 3.690 | 149,114,790 |
| 2026-04-27 | 3.760 | 3.790 | 3.650 | 3.780 | 3.780 | 125,662,622 |
| 2026-04-24 | 3.860 | 3.860 | 3.710 | 3.750 | 3.750 | 155,554,450 |
| 2026-04-23 | 4.040 | 4.090 | 3.870 | 3.890 | 3.890 | 204,379,628 |
| 2026-04-22 | 4.030 | 4.180 | 3.960 | 4.110 | 4.110 | 248,370,061 |
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.