China Security & Fire Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.010 | 3.030 | 2.940 | 2.940 | 2.940 | 35,016,130 |
| 2025-04-23 | 3.000 | 3.080 | 2.990 | 3.000 | 3.000 | 42,487,271 |
| 2025-04-22 | 2.950 | 3.230 | 2.950 | 3.030 | 3.030 | 85,583,270 |
| 2025-04-21 | 2.870 | 2.970 | 2.860 | 2.950 | 2.950 | 27,137,139 |
| 2025-04-18 | 2.880 | 2.910 | 2.830 | 2.900 | 2.900 | 21,994,300 |
| 2025-04-17 | 2.860 | 2.930 | 2.850 | 2.880 | 2.880 | 25,117,501 |
| 2025-04-16 | 2.940 | 2.950 | 2.830 | 2.880 | 2.880 | 25,974,500 |
| 2025-04-15 | 3.000 | 3.010 | 2.920 | 2.950 | 2.950 | 27,180,166 |
| 2025-04-14 | 2.940 | 3.010 | 2.940 | 3.000 | 3.000 | 37,861,467 |
| 2025-04-11 | 2.870 | 2.940 | 2.840 | 2.920 | 2.920 | 39,766,505 |
| 2025-04-10 | 2.870 | 2.970 | 2.870 | 2.900 | 2.900 | 48,007,700 |
| 2025-04-09 | 2.750 | 2.870 | 2.530 | 2.830 | 2.830 | 60,678,510 |
| 2025-04-08 | 2.760 | 2.880 | 2.710 | 2.790 | 2.790 | 51,294,360 |
| 2025-04-07 | 3.040 | 3.040 | 2.880 | 2.880 | 2.880 | 37,702,000 |
| 2025-04-03 | 3.150 | 3.220 | 3.150 | 3.200 | 3.200 | 18,644,305 |
| 2025-04-02 | 3.210 | 3.230 | 3.170 | 3.180 | 3.180 | 16,551,366 |
| 2025-04-01 | 3.220 | 3.260 | 3.200 | 3.210 | 3.210 | 19,495,820 |
| 2025-03-31 | 3.200 | 3.240 | 3.130 | 3.230 | 3.230 | 34,281,867 |
| 2025-03-28 | 3.270 | 3.290 | 3.220 | 3.220 | 3.220 | 27,901,137 |
| 2025-03-27 | 3.340 | 3.340 | 3.270 | 3.290 | 3.290 | 27,304,610 |
| 2025-03-26 | 3.290 | 3.360 | 3.280 | 3.350 | 3.350 | 35,070,473 |
| 2025-03-25 | 3.320 | 3.320 | 3.260 | 3.280 | 3.280 | 24,078,500 |
| 2025-03-24 | 3.420 | 3.420 | 3.230 | 3.310 | 3.310 | 54,977,021 |
| 2025-03-21 | 3.480 | 3.490 | 3.400 | 3.420 | 3.420 | 43,529,503 |
| 2025-03-20 | 3.500 | 3.540 | 3.460 | 3.490 | 3.490 | 34,433,898 |
| 2025-03-19 | 3.530 | 3.550 | 3.480 | 3.500 | 3.500 | 42,923,201 |
| 2025-03-18 | 3.600 | 3.600 | 3.530 | 3.560 | 3.560 | 43,426,546 |
| 2025-03-17 | 3.600 | 3.660 | 3.570 | 3.600 | 3.600 | 56,677,237 |
| 2025-03-14 | 3.530 | 3.630 | 3.490 | 3.600 | 3.600 | 64,156,652 |
| 2025-03-13 | 3.720 | 3.720 | 3.510 | 3.550 | 3.550 | 95,295,487 |
| 2025-03-12 | 3.720 | 3.810 | 3.670 | 3.740 | 3.740 | 104,327,898 |
| 2025-03-11 | 3.630 | 3.820 | 3.610 | 3.710 | 3.710 | 114,758,996 |
| 2025-03-10 | 3.650 | 3.750 | 3.560 | 3.690 | 3.690 | 103,284,209 |
| 2025-03-07 | 3.620 | 3.690 | 3.540 | 3.580 | 3.580 | 80,879,200 |
| 2025-03-06 | 3.520 | 3.660 | 3.510 | 3.630 | 3.630 | 92,130,186 |
| 2025-03-05 | 3.480 | 3.500 | 3.420 | 3.490 | 3.490 | 47,976,192 |
| 2025-03-04 | 3.370 | 3.480 | 3.350 | 3.470 | 3.470 | 48,008,131 |
| 2025-03-03 | 3.480 | 3.550 | 3.400 | 3.410 | 3.410 | 63,979,105 |
| 2025-02-28 | 3.710 | 3.720 | 3.470 | 3.490 | 3.490 | 105,617,595 |
| 2025-02-27 | 3.680 | 3.960 | 3.660 | 3.760 | 3.760 | 148,413,233 |
| 2025-02-26 | 3.680 | 3.720 | 3.620 | 3.670 | 3.670 | 84,976,491 |
| 2025-02-25 | 3.600 | 3.740 | 3.550 | 3.680 | 3.680 | 120,877,127 |
| 2025-02-24 | 3.580 | 3.710 | 3.580 | 3.630 | 3.630 | 113,511,305 |
| 2025-02-21 | 3.580 | 3.600 | 3.470 | 3.580 | 3.580 | 76,614,534 |
| 2025-02-20 | 3.540 | 3.600 | 3.510 | 3.560 | 3.560 | 62,265,018 |
| 2025-02-19 | 3.440 | 3.550 | 3.410 | 3.540 | 3.540 | 66,385,468 |
| 2025-02-18 | 3.650 | 3.650 | 3.430 | 3.450 | 3.450 | 90,438,714 |
| 2025-02-17 | 3.590 | 3.700 | 3.580 | 3.640 | 3.640 | 102,048,832 |
| 2025-02-14 | 3.580 | 3.630 | 3.500 | 3.560 | 3.560 | 97,689,812 |
| 2025-02-13 | 3.720 | 3.720 | 3.550 | 3.580 | 3.580 | 132,716,059 |
| 2025-02-12 | 3.600 | 3.760 | 3.560 | 3.740 | 3.740 | 141,069,992 |
| 2025-02-11 | 3.700 | 3.830 | 3.640 | 3.650 | 3.650 | 256,901,189 |
| 2025-02-10 | 3.330 | 3.640 | 3.330 | 3.640 | 3.640 | 93,907,856 |
| 2025-02-07 | 3.300 | 3.380 | 3.250 | 3.310 | 3.310 | 91,608,295 |
| 2025-02-06 | 3.170 | 3.300 | 3.130 | 3.290 | 3.290 | 86,159,080 |
| 2025-02-05 | 3.080 | 3.250 | 3.080 | 3.170 | 3.170 | 89,025,200 |
| 2025-01-27 | 3.130 | 3.160 | 3.030 | 3.040 | 3.040 | 38,980,639 |
| 2025-01-24 | 3.060 | 3.110 | 3.000 | 3.100 | 3.100 | 41,167,472 |
| 2025-01-23 | 3.100 | 3.220 | 3.050 | 3.050 | 3.050 | 60,056,553 |
| 2025-01-22 | 3.130 | 3.140 | 3.040 | 3.060 | 3.060 | 31,240,500 |
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.