China Security & Fire Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.030 | 3.060 | 3.000 | 3.040 | 3.040 | 39,085,435 |
| 2025-07-21 | 2.990 | 3.040 | 2.980 | 3.030 | 3.030 | 35,466,061 |
| 2025-07-18 | 3.000 | 3.040 | 2.970 | 3.000 | 3.000 | 29,966,559 |
| 2025-07-17 | 3.000 | 3.000 | 2.960 | 2.990 | 2.990 | 22,756,111 |
| 2025-07-16 | 2.970 | 3.030 | 2.960 | 2.990 | 2.990 | 37,843,304 |
| 2025-07-15 | 2.990 | 3.000 | 2.920 | 2.950 | 2.950 | 28,978,077 |
| 2025-07-14 | 3.010 | 3.030 | 2.970 | 2.990 | 2.990 | 27,724,650 |
| 2025-07-11 | 3.020 | 3.030 | 2.980 | 3.010 | 3.010 | 27,799,800 |
| 2025-07-10 | 2.990 | 3.040 | 2.980 | 3.020 | 3.020 | 32,829,609 |
| 2025-07-09 | 2.990 | 3.010 | 2.960 | 3.000 | 3.000 | 30,765,793 |
| 2025-07-08 | 2.920 | 2.990 | 2.920 | 2.990 | 2.990 | 34,658,400 |
| 2025-07-07 | 2.920 | 2.940 | 2.900 | 2.930 | 2.930 | 16,172,398 |
| 2025-07-04 | 2.950 | 2.970 | 2.910 | 2.920 | 2.920 | 24,570,900 |
| 2025-07-03 | 2.930 | 2.970 | 2.920 | 2.950 | 2.950 | 23,808,201 |
| 2025-07-02 | 2.960 | 2.960 | 2.900 | 2.930 | 2.930 | 24,128,700 |
| 2025-07-01 | 2.970 | 2.980 | 2.920 | 2.960 | 2.960 | 23,635,201 |
| 2025-06-30 | 2.950 | 2.980 | 2.940 | 2.970 | 2.970 | 31,249,801 |
| 2025-06-27 | 2.930 | 3.000 | 2.930 | 2.950 | 2.950 | 33,206,729 |
| 2025-06-26 | 2.930 | 3.000 | 2.910 | 2.950 | 2.950 | 48,232,102 |
| 2025-06-25 | 2.880 | 2.930 | 2.860 | 2.920 | 2.920 | 33,277,701 |
| 2025-06-24 | 2.830 | 2.900 | 2.830 | 2.900 | 2.900 | 23,845,467 |
| 2025-06-23 | 2.780 | 2.840 | 2.740 | 2.830 | 2.830 | 22,311,900 |
| 2025-06-20 | 2.780 | 2.820 | 2.760 | 2.770 | 2.770 | 19,444,214 |
| 2025-06-19 | 2.860 | 2.870 | 2.780 | 2.790 | 2.790 | 24,847,394 |
| 2025-06-18 | 2.870 | 2.890 | 2.850 | 2.860 | 2.860 | 17,145,428 |
| 2025-06-17 | 2.890 | 2.910 | 2.860 | 2.870 | 2.870 | 19,972,383 |
| 2025-06-16 | 2.880 | 2.890 | 2.860 | 2.890 | 2.890 | 20,231,500 |
| 2025-06-13 | 2.940 | 2.950 | 2.860 | 2.880 | 2.880 | 38,600,142 |
| 2025-06-12 | 2.950 | 2.980 | 2.930 | 2.940 | 2.940 | 19,911,700 |
| 2025-06-11 | 2.920 | 3.040 | 2.920 | 2.960 | 2.960 | 37,144,900 |
| 2025-06-10 | 3.000 | 3.010 | 2.890 | 2.920 | 2.920 | 39,562,421 |
| 2025-06-09 | 2.970 | 3.020 | 2.960 | 3.000 | 3.000 | 26,331,399 |
| 2025-06-06 | 2.960 | 2.990 | 2.940 | 2.970 | 2.970 | 20,518,293 |
| 2025-06-05 | 2.930 | 2.990 | 2.930 | 2.970 | 2.970 | 27,381,900 |
| 2025-06-04 | 2.920 | 2.960 | 2.910 | 2.950 | 2.950 | 21,902,731 |
| 2025-06-03 | 2.900 | 2.940 | 2.840 | 2.920 | 2.920 | 31,293,800 |
| 2025-05-30 | 3.030 | 3.040 | 2.940 | 2.950 | 2.950 | 30,161,601 |
| 2025-05-29 | 2.920 | 3.040 | 2.920 | 3.040 | 3.040 | 40,935,215 |
| 2025-05-28 | 2.950 | 2.980 | 2.910 | 2.920 | 2.920 | 18,679,300 |
| 2025-05-27 | 2.970 | 2.970 | 2.930 | 2.960 | 2.960 | 18,907,289 |
| 2025-05-26 | 2.920 | 2.970 | 2.920 | 2.970 | 2.970 | 22,725,115 |
| 2025-05-23 | 2.990 | 3.010 | 2.930 | 2.930 | 2.930 | 35,095,600 |
| 2025-05-22 | 3.060 | 3.100 | 3.010 | 3.020 | 3.020 | 26,783,300 |
| 2025-05-21 | 3.130 | 3.130 | 3.050 | 3.070 | 3.070 | 28,010,800 |
| 2025-05-20 | 3.110 | 3.130 | 3.080 | 3.130 | 3.130 | 25,619,588 |
| 2025-05-19 | 3.040 | 3.140 | 3.040 | 3.120 | 3.120 | 41,835,831 |
| 2025-05-16 | 3.020 | 3.050 | 3.010 | 3.030 | 3.030 | 19,652,807 |
| 2025-05-15 | 3.090 | 3.100 | 3.010 | 3.020 | 3.020 | 27,389,900 |
| 2025-05-14 | 3.070 | 3.120 | 3.060 | 3.100 | 3.100 | 31,461,813 |
| 2025-05-13 | 3.140 | 3.170 | 3.070 | 3.080 | 3.080 | 30,727,010 |
| 2025-05-12 | 3.080 | 3.110 | 3.080 | 3.100 | 3.100 | 22,956,611 |
| 2025-05-09 | 3.160 | 3.160 | 3.060 | 3.070 | 3.070 | 31,669,609 |
| 2025-05-08 | 3.110 | 3.160 | 3.080 | 3.160 | 3.160 | 32,052,454 |
| 2025-05-07 | 3.150 | 3.180 | 3.080 | 3.120 | 3.120 | 37,121,488 |
| 2025-05-06 | 3.010 | 3.110 | 3.010 | 3.110 | 3.110 | 36,297,009 |
| 2025-04-30 | 2.950 | 3.020 | 2.950 | 3.000 | 3.000 | 28,913,051 |
| 2025-04-29 | 2.890 | 2.970 | 2.880 | 2.950 | 2.950 | 23,818,511 |
| 2025-04-28 | 2.960 | 2.960 | 2.890 | 2.910 | 2.910 | 19,767,272 |
| 2025-04-25 | 2.940 | 2.980 | 2.930 | 2.960 | 2.960 | 25,806,717 |
| 2025-04-24 | 3.010 | 3.030 | 2.940 | 2.940 | 2.940 | 35,016,130 |
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.