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
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

← NewerPage 2 of 21 · 1,216 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.