China Security & Fire Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.990 | 4.020 | 3.860 | 3.910 | 3.910 | 75,001,643 |
| 2026-01-15 | 4.060 | 4.080 | 3.950 | 3.990 | 3.990 | 81,288,862 |
| 2026-01-14 | 3.990 | 4.140 | 3.990 | 4.060 | 4.060 | 131,024,863 |
| 2026-01-13 | 4.110 | 4.150 | 3.950 | 3.980 | 3.980 | 103,112,055 |
| 2026-01-12 | 3.920 | 4.120 | 3.910 | 4.110 | 4.110 | 120,448,242 |
| 2026-01-09 | 3.920 | 3.940 | 3.860 | 3.910 | 3.910 | 62,471,347 |
| 2026-01-08 | 3.820 | 3.930 | 3.800 | 3.920 | 3.920 | 67,675,514 |
| 2026-01-07 | 3.940 | 3.940 | 3.840 | 3.850 | 3.850 | 70,728,200 |
| 2026-01-06 | 3.870 | 3.980 | 3.860 | 3.940 | 3.940 | 82,799,825 |
| 2026-01-05 | 3.800 | 3.870 | 3.770 | 3.870 | 3.870 | 78,044,452 |
| 2025-12-31 | 3.730 | 3.780 | 3.660 | 3.770 | 3.770 | 61,077,347 |
| 2025-12-30 | 3.730 | 3.810 | 3.710 | 3.740 | 3.740 | 55,828,300 |
| 2025-12-29 | 3.740 | 3.770 | 3.710 | 3.730 | 3.730 | 43,671,401 |
| 2025-12-26 | 3.770 | 3.780 | 3.720 | 3.740 | 3.740 | 58,187,353 |
| 2025-12-25 | 3.720 | 3.750 | 3.700 | 3.750 | 3.750 | 43,217,000 |
| 2025-12-24 | 3.630 | 3.720 | 3.620 | 3.710 | 3.710 | 58,231,961 |
| 2025-12-23 | 3.740 | 3.760 | 3.620 | 3.640 | 3.640 | 50,707,848 |
| 2025-12-22 | 3.690 | 3.740 | 3.660 | 3.690 | 3.690 | 45,701,396 |
| 2025-12-19 | 3.650 | 3.690 | 3.620 | 3.680 | 3.680 | 46,939,349 |
| 2025-12-18 | 3.660 | 3.690 | 3.650 | 3.650 | 3.650 | 37,705,255 |
| 2025-12-17 | 3.650 | 3.700 | 3.590 | 3.690 | 3.690 | 63,605,160 |
| 2025-12-16 | 3.740 | 3.750 | 3.660 | 3.660 | 3.660 | 63,565,620 |
| 2025-12-15 | 3.800 | 3.850 | 3.760 | 3.770 | 3.770 | 50,156,479 |
| 2025-12-12 | 3.780 | 3.820 | 3.760 | 3.820 | 3.820 | 66,866,363 |
| 2025-12-11 | 3.890 | 3.890 | 3.750 | 3.750 | 3.750 | 74,176,256 |
| 2025-12-10 | 3.890 | 3.960 | 3.850 | 3.900 | 3.900 | 101,039,345 |
| 2025-12-09 | 3.850 | 4.140 | 3.800 | 4.000 | 4.000 | 184,510,728 |
| 2025-12-08 | 3.890 | 3.890 | 3.820 | 3.860 | 3.860 | 62,938,728 |
| 2025-12-05 | 3.770 | 3.860 | 3.740 | 3.850 | 3.850 | 63,178,300 |
| 2025-12-04 | 3.870 | 3.880 | 3.770 | 3.790 | 3.790 | 71,363,163 |
| 2025-12-03 | 4.010 | 4.010 | 3.860 | 3.880 | 3.880 | 94,524,478 |
| 2025-12-02 | 4.080 | 4.090 | 3.940 | 3.980 | 3.980 | 112,993,023 |
| 2025-12-01 | 4.140 | 4.200 | 4.060 | 4.120 | 4.120 | 147,918,901 |
| 2025-11-28 | 4.210 | 4.210 | 3.980 | 4.150 | 4.150 | 266,792,477 |
| 2025-11-27 | 4.040 | 4.270 | 4.040 | 4.270 | 4.270 | 134,438,509 |
| 2025-11-26 | 3.930 | 3.980 | 3.870 | 3.880 | 3.880 | 84,023,419 |
| 2025-11-25 | 3.830 | 4.020 | 3.820 | 3.960 | 3.960 | 127,706,605 |
| 2025-11-24 | 3.820 | 3.870 | 3.730 | 3.830 | 3.830 | 99,332,263 |
| 2025-11-21 | 3.910 | 4.020 | 3.820 | 3.820 | 3.820 | 136,596,248 |
| 2025-11-20 | 4.130 | 4.190 | 3.950 | 4.000 | 4.000 | 215,834,777 |
| 2025-11-19 | 4.460 | 4.460 | 4.110 | 4.110 | 4.110 | 220,957,466 |
| 2025-11-18 | 4.300 | 4.640 | 4.220 | 4.500 | 4.500 | 249,729,778 |
| 2025-11-17 | 4.180 | 4.430 | 4.130 | 4.300 | 4.300 | 219,743,274 |
| 2025-11-14 | 4.220 | 4.410 | 4.210 | 4.230 | 4.230 | 244,882,655 |
| 2025-11-13 | 4.380 | 4.380 | 4.060 | 4.200 | 4.200 | 322,373,333 |
| 2025-11-12 | 3.880 | 4.290 | 3.880 | 4.290 | 4.290 | 164,297,993 |
| 2025-11-11 | 3.880 | 4.040 | 3.860 | 3.900 | 3.900 | 158,082,019 |
| 2025-11-10 | 3.760 | 3.940 | 3.760 | 3.880 | 3.880 | 139,629,603 |
| 2025-11-07 | 3.810 | 3.860 | 3.740 | 3.760 | 3.760 | 97,027,208 |
| 2025-11-06 | 3.840 | 3.870 | 3.750 | 3.810 | 3.810 | 116,966,885 |
| 2025-11-05 | 3.770 | 3.990 | 3.760 | 3.840 | 3.840 | 186,796,452 |
| 2025-11-04 | 3.810 | 3.880 | 3.730 | 3.810 | 3.810 | 215,516,299 |
| 2025-11-03 | 3.740 | 3.920 | 3.660 | 3.810 | 3.810 | 347,589,096 |
| 2025-10-31 | 3.450 | 3.560 | 3.410 | 3.560 | 3.560 | 89,429,961 |
| 2025-10-30 | 3.240 | 3.280 | 3.230 | 3.240 | 3.240 | 29,553,199 |
| 2025-10-29 | 3.310 | 3.310 | 3.240 | 3.260 | 3.260 | 25,829,700 |
| 2025-10-28 | 3.290 | 3.310 | 3.240 | 3.300 | 3.300 | 28,001,264 |
| 2025-10-27 | 3.320 | 3.330 | 3.240 | 3.280 | 3.280 | 32,576,100 |
| 2025-10-24 | 3.370 | 3.400 | 3.290 | 3.290 | 3.290 | 38,998,531 |
| 2025-10-23 | 3.280 | 3.380 | 3.270 | 3.370 | 3.370 | 42,946,561 |
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.