China Security & Fire Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.260 | 3.300 | 3.240 | 3.290 | 3.290 | 30,888,085 |
| 2025-10-21 | 3.180 | 3.280 | 3.170 | 3.270 | 3.270 | 48,078,712 |
| 2025-10-20 | 3.130 | 3.190 | 3.130 | 3.180 | 3.180 | 31,295,542 |
| 2025-10-17 | 3.170 | 3.190 | 3.100 | 3.100 | 3.100 | 31,161,823 |
| 2025-10-16 | 3.250 | 3.260 | 3.160 | 3.170 | 3.170 | 36,697,700 |
| 2025-10-15 | 3.240 | 3.280 | 3.210 | 3.270 | 3.270 | 26,332,471 |
| 2025-10-14 | 3.270 | 3.320 | 3.210 | 3.230 | 3.230 | 36,641,161 |
| 2025-10-13 | 3.150 | 3.260 | 3.140 | 3.260 | 3.260 | 36,928,232 |
| 2025-10-10 | 3.270 | 3.300 | 3.230 | 3.260 | 3.260 | 34,371,972 |
| 2025-10-09 | 3.230 | 3.310 | 3.220 | 3.280 | 3.280 | 36,718,585 |
| 2025-09-30 | 3.210 | 3.260 | 3.210 | 3.220 | 3.220 | 23,426,070 |
| 2025-09-29 | 3.200 | 3.220 | 3.130 | 3.210 | 3.210 | 32,063,700 |
| 2025-09-26 | 3.230 | 3.260 | 3.180 | 3.190 | 3.190 | 36,388,245 |
| 2025-09-25 | 3.290 | 3.320 | 3.250 | 3.250 | 3.250 | 29,817,708 |
| 2025-09-24 | 3.200 | 3.300 | 3.190 | 3.290 | 3.290 | 37,716,962 |
| 2025-09-23 | 3.350 | 3.430 | 3.160 | 3.240 | 3.240 | 62,156,408 |
| 2025-09-22 | 3.340 | 3.370 | 3.310 | 3.350 | 3.350 | 30,949,641 |
| 2025-09-19 | 3.410 | 3.440 | 3.330 | 3.340 | 3.340 | 40,578,701 |
| 2025-09-18 | 3.470 | 3.520 | 3.360 | 3.410 | 3.410 | 64,856,288 |
| 2025-09-17 | 3.510 | 3.510 | 3.450 | 3.470 | 3.470 | 43,776,613 |
| 2025-09-16 | 3.500 | 3.530 | 3.480 | 3.520 | 3.520 | 43,650,286 |
| 2025-09-15 | 3.460 | 3.520 | 3.430 | 3.490 | 3.490 | 48,026,900 |
| 2025-09-12 | 3.470 | 3.500 | 3.440 | 3.460 | 3.460 | 45,662,511 |
| 2025-09-11 | 3.380 | 3.470 | 3.330 | 3.470 | 3.470 | 55,772,270 |
| 2025-09-10 | 3.330 | 3.400 | 3.320 | 3.380 | 3.380 | 35,139,503 |
| 2025-09-09 | 3.410 | 3.420 | 3.330 | 3.340 | 3.340 | 41,259,200 |
| 2025-09-08 | 3.450 | 3.480 | 3.380 | 3.420 | 3.420 | 40,564,398 |
| 2025-09-05 | 3.380 | 3.440 | 3.310 | 3.440 | 3.440 | 46,973,224 |
| 2025-09-04 | 3.410 | 3.450 | 3.310 | 3.380 | 3.380 | 63,799,072 |
| 2025-09-03 | 3.490 | 3.560 | 3.370 | 3.400 | 3.400 | 66,461,438 |
| 2025-09-02 | 3.600 | 3.660 | 3.480 | 3.490 | 3.490 | 77,124,070 |
| 2025-09-01 | 3.560 | 3.640 | 3.540 | 3.610 | 3.610 | 65,275,418 |
| 2025-08-29 | 3.640 | 3.660 | 3.540 | 3.560 | 3.560 | 56,687,829 |
| 2025-08-28 | 3.560 | 3.630 | 3.460 | 3.630 | 3.630 | 108,886,502 |
| 2025-08-27 | 3.770 | 3.880 | 3.610 | 3.610 | 3.610 | 121,776,427 |
| 2025-08-26 | 3.700 | 3.790 | 3.620 | 3.770 | 3.770 | 106,086,481 |
| 2025-08-25 | 3.800 | 3.920 | 3.730 | 3.760 | 3.760 | 147,975,682 |
| 2025-08-22 | 3.650 | 3.790 | 3.610 | 3.730 | 3.730 | 128,395,928 |
| 2025-08-21 | 3.660 | 3.750 | 3.620 | 3.640 | 3.640 | 95,127,884 |
| 2025-08-20 | 3.710 | 3.810 | 3.620 | 3.680 | 3.680 | 159,760,275 |
| 2025-08-19 | 3.710 | 3.980 | 3.680 | 3.730 | 3.730 | 289,742,487 |
| 2025-08-18 | 3.360 | 3.670 | 3.360 | 3.670 | 3.670 | 144,579,467 |
| 2025-08-15 | 3.290 | 3.340 | 3.270 | 3.340 | 3.340 | 59,219,261 |
| 2025-08-14 | 3.410 | 3.420 | 3.270 | 3.310 | 3.310 | 85,667,280 |
| 2025-08-13 | 3.520 | 3.530 | 3.370 | 3.400 | 3.400 | 119,379,359 |
| 2025-08-12 | 3.360 | 3.550 | 3.320 | 3.490 | 3.490 | 155,056,791 |
| 2025-08-11 | 3.310 | 3.410 | 3.290 | 3.370 | 3.370 | 99,855,252 |
| 2025-08-08 | 3.370 | 3.440 | 3.310 | 3.330 | 3.330 | 137,776,223 |
| 2025-08-07 | 3.460 | 3.600 | 3.270 | 3.470 | 3.470 | 301,786,068 |
| 2025-08-06 | 3.030 | 3.360 | 3.010 | 3.360 | 3.360 | 149,801,726 |
| 2025-08-05 | 3.010 | 3.050 | 3.000 | 3.050 | 3.050 | 29,575,210 |
| 2025-08-04 | 2.980 | 3.010 | 2.970 | 3.010 | 3.010 | 22,203,592 |
| 2025-08-01 | 2.990 | 3.020 | 2.960 | 3.000 | 3.000 | 29,861,500 |
| 2025-07-31 | 3.020 | 3.070 | 2.970 | 2.990 | 2.990 | 35,255,616 |
| 2025-07-30 | 3.020 | 3.060 | 3.000 | 3.030 | 3.030 | 32,319,324 |
| 2025-07-29 | 3.050 | 3.060 | 3.000 | 3.030 | 3.030 | 26,703,413 |
| 2025-07-28 | 3.100 | 3.100 | 3.030 | 3.050 | 3.050 | 36,666,300 |
| 2025-07-25 | 3.090 | 3.100 | 3.060 | 3.080 | 3.080 | 29,494,463 |
| 2025-07-24 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 52,879,001 |
| 2025-07-23 | 3.040 | 3.050 | 3.010 | 3.020 | 3.020 | 34,766,900 |
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.