China Security & Fire Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.270 | 4.280 | 4.030 | 4.080 | 4.080 | 231,071,132 |
| 2026-04-20 | 4.390 | 4.480 | 4.220 | 4.270 | 4.270 | 306,208,943 |
| 2026-04-17 | 4.480 | 4.550 | 4.330 | 4.470 | 4.470 | 346,273,257 |
| 2026-04-16 | 4.390 | 4.760 | 4.320 | 4.680 | 4.680 | 469,122,892 |
| 2026-04-15 | 4.500 | 4.730 | 4.380 | 4.410 | 4.410 | 388,576,393 |
| 2026-04-14 | 4.460 | 4.660 | 4.350 | 4.520 | 4.520 | 568,037,907 |
| 2026-04-13 | 3.990 | 4.490 | 3.960 | 4.490 | 4.490 | 306,109,373 |
| 2026-04-10 | 4.480 | 4.510 | 4.050 | 4.080 | 4.080 | 528,535,460 |
| 2026-04-09 | 4.840 | 4.840 | 4.440 | 4.480 | 4.480 | 674,548,593 |
| 2026-04-08 | 4.000 | 4.400 | 3.900 | 4.400 | 4.400 | 262,460,768 |
| 2026-04-07 | 3.850 | 4.000 | 3.750 | 4.000 | 4.000 | 258,629,762 |
| 2026-04-03 | 3.310 | 3.640 | 3.280 | 3.640 | 3.640 | 117,793,574 |
| 2026-04-02 | 3.360 | 3.410 | 3.290 | 3.310 | 3.310 | 34,334,518 |
| 2026-04-01 | 3.400 | 3.420 | 3.350 | 3.370 | 3.370 | 32,888,800 |
| 2026-03-31 | 3.370 | 3.430 | 3.350 | 3.350 | 3.350 | 35,299,177 |
| 2026-03-30 | 3.280 | 3.410 | 3.240 | 3.390 | 3.390 | 49,393,776 |
| 2026-03-27 | 3.250 | 3.350 | 3.230 | 3.340 | 3.340 | 41,009,399 |
| 2026-03-26 | 3.350 | 3.400 | 3.290 | 3.300 | 3.300 | 35,592,800 |
| 2026-03-25 | 3.330 | 3.380 | 3.300 | 3.350 | 3.350 | 48,549,172 |
| 2026-03-24 | 3.270 | 3.330 | 3.180 | 3.330 | 3.330 | 57,118,683 |
| 2026-03-23 | 3.330 | 3.340 | 3.130 | 3.170 | 3.170 | 70,977,883 |
| 2026-03-20 | 3.500 | 3.540 | 3.390 | 3.390 | 3.390 | 55,040,155 |
| 2026-03-19 | 3.510 | 3.600 | 3.490 | 3.520 | 3.520 | 57,935,925 |
| 2026-03-18 | 3.530 | 3.560 | 3.510 | 3.550 | 3.550 | 34,338,581 |
| 2026-03-17 | 3.560 | 3.610 | 3.520 | 3.530 | 3.530 | 42,005,103 |
| 2026-03-16 | 3.500 | 3.550 | 3.490 | 3.540 | 3.540 | 39,729,535 |
| 2026-03-13 | 3.570 | 3.570 | 3.490 | 3.490 | 3.490 | 40,301,000 |
| 2026-03-12 | 3.590 | 3.610 | 3.550 | 3.580 | 3.580 | 33,914,088 |
| 2026-03-11 | 3.600 | 3.630 | 3.580 | 3.610 | 3.610 | 44,200,263 |
| 2026-03-10 | 3.570 | 3.660 | 3.550 | 3.600 | 3.600 | 52,894,808 |
| 2026-03-09 | 3.500 | 3.550 | 3.450 | 3.530 | 3.530 | 46,294,826 |
| 2026-03-06 | 3.500 | 3.550 | 3.480 | 3.540 | 3.540 | 37,439,219 |
| 2026-03-05 | 3.480 | 3.550 | 3.470 | 3.510 | 3.510 | 48,081,479 |
| 2026-03-04 | 3.410 | 3.470 | 3.380 | 3.430 | 3.430 | 44,795,989 |
| 2026-03-03 | 3.600 | 3.640 | 3.430 | 3.450 | 3.450 | 68,810,997 |
| 2026-03-02 | 3.730 | 3.740 | 3.570 | 3.620 | 3.620 | 77,183,096 |
| 2026-02-27 | 3.750 | 3.790 | 3.740 | 3.780 | 3.780 | 42,527,274 |
| 2026-02-26 | 3.800 | 3.820 | 3.750 | 3.760 | 3.760 | 41,892,117 |
| 2026-02-25 | 3.770 | 3.850 | 3.760 | 3.800 | 3.800 | 48,493,715 |
| 2026-02-24 | 3.800 | 3.810 | 3.740 | 3.770 | 3.770 | 47,073,205 |
| 2026-02-13 | 3.800 | 3.880 | 3.760 | 3.760 | 3.760 | 54,525,600 |
| 2026-02-12 | 3.870 | 3.880 | 3.800 | 3.800 | 3.800 | 39,683,836 |
| 2026-02-11 | 3.900 | 3.920 | 3.860 | 3.870 | 3.870 | 33,464,700 |
| 2026-02-10 | 3.920 | 3.940 | 3.860 | 3.900 | 3.900 | 36,814,301 |
| 2026-02-09 | 3.810 | 3.920 | 3.810 | 3.920 | 3.920 | 70,177,901 |
| 2026-02-06 | 3.760 | 3.810 | 3.710 | 3.750 | 3.750 | 41,762,999 |
| 2026-02-05 | 3.810 | 3.840 | 3.770 | 3.780 | 3.780 | 43,313,034 |
| 2026-02-04 | 3.810 | 3.850 | 3.760 | 3.840 | 3.840 | 47,801,197 |
| 2026-02-03 | 3.810 | 3.850 | 3.750 | 3.810 | 3.810 | 57,576,701 |
| 2026-02-02 | 3.840 | 3.930 | 3.770 | 3.780 | 3.780 | 76,695,517 |
| 2026-01-30 | 3.910 | 3.980 | 3.860 | 3.880 | 3.880 | 62,932,203 |
| 2026-01-29 | 3.930 | 4.050 | 3.840 | 3.940 | 3.940 | 85,548,202 |
| 2026-01-28 | 4.040 | 4.050 | 3.940 | 3.950 | 3.950 | 63,356,495 |
| 2026-01-27 | 4.040 | 4.060 | 3.940 | 4.040 | 4.040 | 62,362,303 |
| 2026-01-26 | 4.090 | 4.150 | 3.980 | 4.030 | 4.030 | 80,164,405 |
| 2026-01-23 | 4.040 | 4.100 | 4.010 | 4.090 | 4.090 | 83,958,682 |
| 2026-01-22 | 3.950 | 4.050 | 3.950 | 4.040 | 4.040 | 75,281,578 |
| 2026-01-21 | 3.880 | 3.990 | 3.860 | 3.960 | 3.960 | 67,960,202 |
| 2026-01-20 | 3.940 | 3.960 | 3.870 | 3.910 | 3.910 | 52,167,802 |
| 2026-01-19 | 3.900 | 3.970 | 3.860 | 3.930 | 3.930 | 50,503,000 |
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.