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
2022-02-08	2.340	2.500	2.260	2.500	2.500	25,392,980
2022-02-07	2.430	2.480	2.370	2.380	2.380	16,393,500
2022-01-28	2.440	2.570	2.370	2.490	2.490	23,298,197
2022-01-27	2.550	2.580	2.470	2.470	2.470	23,717,693
2022-01-26	2.680	2.710	2.570	2.600	2.600	32,475,166
2022-01-25	2.820	2.830	2.700	2.700	2.700	32,624,595
2022-01-24	2.740	2.840	2.690	2.840	2.840	31,842,642
2022-01-21	2.610	2.730	2.600	2.700	2.700	28,381,149
2022-01-20	2.720	2.790	2.610	2.660	2.660	35,567,924
2022-01-19	2.980	2.980	2.700	2.700	2.700	70,596,180
2022-01-18	2.780	2.840	2.740	2.840	2.840	23,075,837
2022-01-17	2.550	2.700	2.530	2.700	2.700	42,857,490
2022-01-14	2.560	2.720	2.560	2.570	2.570	70,441,661
2022-01-13	2.760	2.820	2.690	2.690	2.690	45,451,536
2022-01-12	3.100	3.130	2.830	2.830	2.830	81,465,270
2022-01-11	3.300	3.300	2.980	2.980	2.980	93,282,801
2022-01-10	3.100	3.140	3.090	3.140	3.140	10,997,714
2022-01-07	2.970	2.990	2.940	2.990	2.990	42,019,473
2022-01-06	2.740	2.850	2.700	2.850	2.850	35,061,701
2022-01-05	2.710	2.710	2.530	2.710	2.710	60,907,041
2022-01-04	2.510	2.580	2.480	2.580	2.580	17,726,942
2021-12-31	2.520	2.520	2.330	2.460	2.460	82,853,583
2021-12-30	2.400	2.400	2.400	2.400	2.400	4,649,978
2021-12-29	2.270	2.290	2.230	2.290	2.290	13,654,777
2021-12-28	2.080	2.180	2.020	2.180	2.180	39,540,269
2021-12-27	2.080	2.080	2.070	2.080	2.080	35,522,017
2021-12-24	1.990	2.010	1.960	1.980	1.980	7,657,054
2021-12-23	1.960	2.020	1.920	1.980	1.980	11,920,657
2021-12-22	1.940	1.980	1.940	1.960	1.960	7,130,859
2021-12-21	1.900	1.960	1.890	1.940	1.940	6,707,347
2021-12-20	1.930	1.940	1.900	1.910	1.910	7,130,800
2021-12-17	1.950	1.960	1.930	1.950	1.950	6,318,295
2021-12-16	1.950	1.980	1.950	1.950	1.950	7,122,864
2021-12-15	1.980	1.980	1.950	1.950	1.950	7,085,300
2021-12-14	1.990	1.990	1.950	1.980	1.980	8,719,208
2021-12-13	1.990	2.060	1.970	1.990	1.990	14,354,908
2021-12-10	1.950	2.050	1.920	2.000	2.000	24,950,354
2021-12-09	1.990	2.000	1.940	1.950	1.950	27,698,786
2021-12-08	1.950	2.060	1.950	2.040	2.040	32,733,646
2021-12-07	1.890	1.980	1.880	1.960	1.960	19,963,801
2021-12-06	1.870	1.930	1.860	1.890	1.890	10,480,946
2021-12-03	1.880	1.890	1.860	1.880	1.880	3,847,783
2021-12-02	1.870	1.910	1.870	1.880	1.880	7,544,983
2021-12-01	1.850	1.880	1.840	1.880	1.880	4,427,749
2021-11-30	1.870	1.890	1.860	1.860	1.860	5,711,800
2021-11-29	1.850	1.880	1.820	1.870	1.870	4,197,195
2021-11-26	1.860	1.870	1.830	1.860	1.860	5,684,897
2021-11-25	1.870	1.880	1.860	1.870	1.870	4,377,300
2021-11-24	1.900	1.910	1.860	1.880	1.880	7,524,768
2021-11-23	1.920	1.920	1.890	1.900	1.900	3,534,100
2021-11-22	1.920	1.940	1.880	1.910	1.910	5,554,873
2021-11-19	1.890	1.940	1.890	1.940	1.940	6,882,883
2021-11-18	1.870	1.950	1.870	1.900	1.900	9,541,684
2021-11-17	1.870	1.880	1.850	1.880	1.880	3,126,594
2021-11-16	1.850	1.880	1.850	1.870	1.870	3,981,500
2021-11-15	1.860	1.870	1.840	1.860	1.860	4,054,487
2021-11-12	1.870	1.880	1.850	1.860	1.860	3,517,688
2021-11-11	1.870	1.890	1.850	1.870	1.870	3,938,012
2021-11-10	1.880	1.890	1.860	1.880	1.880	2,779,697
2021-11-09	1.880	1.880	1.850	1.880	1.880	2,880,759

← NewerPage 20 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.