China Security & Fire Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.190 | 3.230 | 3.100 | 3.120 | 3.120 | 38,780,413 |
| 2025-01-20 | 3.220 | 3.240 | 3.140 | 3.190 | 3.190 | 40,594,222 |
| 2025-01-17 | 3.210 | 3.210 | 3.150 | 3.180 | 3.180 | 37,521,246 |
| 2025-01-16 | 3.210 | 3.280 | 3.180 | 3.220 | 3.220 | 58,227,956 |
| 2025-01-15 | 3.220 | 3.230 | 3.140 | 3.180 | 3.180 | 49,530,000 |
| 2025-01-14 | 3.030 | 3.220 | 3.030 | 3.220 | 3.220 | 74,376,797 |
| 2025-01-13 | 2.980 | 3.070 | 2.930 | 3.030 | 3.030 | 45,772,783 |
| 2025-01-10 | 3.140 | 3.160 | 3.010 | 3.010 | 3.010 | 52,416,491 |
| 2025-01-09 | 3.090 | 3.190 | 3.070 | 3.150 | 3.150 | 62,411,286 |
| 2025-01-08 | 3.060 | 3.130 | 2.990 | 3.110 | 3.110 | 69,371,161 |
| 2025-01-07 | 2.980 | 3.100 | 2.940 | 3.090 | 3.090 | 65,119,279 |
| 2025-01-06 | 3.030 | 3.040 | 2.920 | 2.980 | 2.980 | 54,145,973 |
| 2025-01-03 | 3.200 | 3.230 | 3.020 | 3.040 | 3.040 | 75,265,079 |
| 2025-01-02 | 3.190 | 3.320 | 3.180 | 3.220 | 3.220 | 65,653,582 |
| 2024-12-31 | 3.330 | 3.360 | 3.210 | 3.230 | 3.230 | 57,318,750 |
| 2024-12-30 | 3.400 | 3.420 | 3.280 | 3.310 | 3.310 | 55,502,924 |
| 2024-12-27 | 3.380 | 3.490 | 3.360 | 3.400 | 3.400 | 57,516,246 |
| 2024-12-26 | 3.360 | 3.450 | 3.340 | 3.370 | 3.370 | 51,333,609 |
| 2024-12-25 | 3.550 | 3.560 | 3.330 | 3.350 | 3.350 | 81,177,940 |
| 2024-12-24 | 3.590 | 3.630 | 3.450 | 3.540 | 3.540 | 89,755,276 |
| 2024-12-23 | 3.840 | 3.860 | 3.580 | 3.600 | 3.600 | 93,190,025 |
| 2024-12-20 | 3.740 | 3.880 | 3.730 | 3.840 | 3.840 | 77,061,878 |
| 2024-12-19 | 3.740 | 3.820 | 3.680 | 3.780 | 3.780 | 77,871,250 |
| 2024-12-18 | 3.740 | 3.880 | 3.730 | 3.800 | 3.800 | 80,841,484 |
| 2024-12-17 | 4.030 | 4.030 | 3.740 | 3.750 | 3.750 | 111,844,566 |
| 2024-12-16 | 3.990 | 4.080 | 3.930 | 4.030 | 4.030 | 89,874,089 |
| 2024-12-13 | 4.080 | 4.120 | 3.970 | 3.990 | 3.990 | 114,888,560 |
| 2024-12-12 | 4.180 | 4.180 | 4.010 | 4.120 | 4.120 | 154,438,127 |
| 2024-12-11 | 4.240 | 4.240 | 4.130 | 4.180 | 4.180 | 139,861,892 |
| 2024-12-10 | 4.510 | 4.550 | 4.250 | 4.280 | 4.280 | 183,960,515 |
| 2024-12-09 | 4.400 | 4.510 | 4.210 | 4.370 | 4.370 | 209,469,704 |
| 2024-12-06 | 4.210 | 4.580 | 4.130 | 4.420 | 4.420 | 276,133,293 |
| 2024-12-05 | 4.060 | 4.290 | 4.010 | 4.210 | 4.210 | 221,911,162 |
| 2024-12-04 | 4.340 | 4.650 | 4.100 | 4.170 | 4.170 | 371,924,958 |
| 2024-12-03 | 3.940 | 4.310 | 3.840 | 4.310 | 4.310 | 335,269,181 |
| 2024-12-02 | 3.730 | 3.990 | 3.680 | 3.920 | 3.920 | 237,554,550 |
| 2024-11-29 | 3.860 | 3.860 | 3.660 | 3.750 | 3.750 | 222,606,086 |
| 2024-11-28 | 3.700 | 4.060 | 3.700 | 3.890 | 3.890 | 308,388,080 |
| 2024-11-27 | 3.700 | 3.730 | 3.560 | 3.700 | 3.700 | 192,383,051 |
| 2024-11-26 | 3.860 | 3.930 | 3.620 | 3.660 | 3.660 | 243,438,494 |
| 2024-11-25 | 3.890 | 4.000 | 3.720 | 3.930 | 3.930 | 282,238,213 |
| 2024-11-22 | 4.210 | 4.350 | 3.990 | 4.000 | 4.000 | 299,101,906 |
| 2024-11-21 | 4.600 | 4.780 | 4.330 | 4.360 | 4.360 | 370,159,568 |
| 2024-11-20 | 4.660 | 5.120 | 4.360 | 4.780 | 4.780 | 462,977,357 |
| 2024-11-19 | 5.490 | 5.660 | 4.660 | 4.840 | 4.840 | 596,274,394 |
| 2024-11-18 | 5.180 | 5.180 | 5.010 | 5.180 | 5.180 | 116,244,778 |
| 2024-11-15 | 4.300 | 4.710 | 4.100 | 4.710 | 4.710 | 511,810,240 |
| 2024-11-14 | 4.250 | 4.280 | 4.030 | 4.280 | 4.280 | 214,360,942 |
| 2024-11-13 | 3.650 | 3.890 | 3.640 | 3.890 | 3.890 | 243,687,584 |
| 2024-11-12 | 4.030 | 4.030 | 3.450 | 3.540 | 3.540 | 466,246,901 |
| 2024-11-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 10,721,983 |
| 2024-11-08 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 30,240,863 |
| 2024-11-07 | 2.730 | 3.030 | 2.690 | 3.030 | 3.030 | 55,075,919 |
| 2024-11-06 | 2.700 | 2.790 | 2.670 | 2.750 | 2.750 | 92,890,463 |
| 2024-11-05 | 2.630 | 2.730 | 2.610 | 2.700 | 2.700 | 94,635,816 |
| 2024-11-04 | 2.580 | 2.690 | 2.550 | 2.650 | 2.650 | 82,111,686 |
| 2024-11-01 | 2.720 | 2.820 | 2.580 | 2.620 | 2.620 | 139,799,138 |
| 2024-10-31 | 2.800 | 2.940 | 2.720 | 2.730 | 2.730 | 240,832,358 |
| 2024-10-30 | 2.510 | 2.760 | 2.480 | 2.760 | 2.760 | 103,768,829 |
| 2024-10-29 | 2.610 | 2.640 | 2.510 | 2.510 | 2.510 | 58,473,955 |
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.