China Security & Fire Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.490	2.660	2.490	2.610	2.610	75,341,445
2024-10-25	2.460	2.510	2.460	2.490	2.490	48,696,628
2024-10-24	2.430	2.490	2.420	2.460	2.460	51,096,757
2024-10-23	2.410	2.470	2.400	2.420	2.420	44,783,994
2024-10-22	2.380	2.460	2.350	2.430	2.430	47,781,119
2024-10-21	2.400	2.430	2.360	2.380	2.380	44,358,118
2024-10-18	2.280	2.410	2.250	2.370	2.370	54,363,046
2024-10-17	2.300	2.380	2.280	2.280	2.280	32,591,817
2024-10-16	2.280	2.310	2.230	2.300	2.300	35,385,018
2024-10-15	2.370	2.400	2.290	2.290	2.290	46,325,613
2024-10-14	2.360	2.410	2.320	2.390	2.390	40,362,544
2024-10-11	2.350	2.400	2.300	2.320	2.320	41,443,636
2024-10-10	2.390	2.470	2.300	2.370	2.370	59,177,884
2024-10-09	2.610	2.610	2.410	2.410	2.410	80,497,915
2024-10-08	2.820	2.830	2.540	2.680	2.680	145,770,930
2024-09-30	2.430	2.600	2.350	2.570	2.570	109,345,461
2024-09-27	2.330	2.370	2.300	2.360	2.360	21,918,524
2024-09-26	2.250	2.290	2.240	2.270	2.270	21,610,771
2024-09-25	2.260	2.330	2.240	2.250	2.250	19,533,862
2024-09-24	2.220	2.260	2.210	2.260	2.260	15,762,853
2024-09-23	2.140	2.250	2.130	2.220	2.220	15,760,187
2024-09-20	2.150	2.150	2.110	2.150	2.150	6,561,501
2024-09-19	2.090	2.140	2.080	2.130	2.130	6,773,287
2024-09-18	2.130	2.140	2.050	2.080	2.080	7,302,043
2024-09-13	2.150	2.150	2.120	2.130	2.130	4,479,100
2024-09-12	2.130	2.160	2.130	2.160	2.160	5,153,500
2024-09-11	2.160	2.160	2.120	2.130	2.130	5,345,100
2024-09-10	2.160	2.170	2.130	2.160	2.160	5,872,849
2024-09-09	2.150	2.180	2.130	2.160	2.160	3,228,900
2024-09-06	2.180	2.220	2.160	2.170	2.170	6,431,852
2024-09-05	2.160	2.200	2.150	2.190	2.190	7,375,201
2024-09-04	2.170	2.190	2.150	2.160	2.160	6,513,800
2024-09-03	2.200	2.210	2.170	2.190	2.190	7,783,308
2024-09-02	2.240	2.250	2.200	2.210	2.210	8,395,412
2024-08-30	2.190	2.260	2.180	2.250	2.250	11,637,913
2024-08-29	2.180	2.180	2.140	2.180	2.180	8,155,881
2024-08-28	2.190	2.200	2.170	2.180	2.180	4,404,001
2024-08-27	2.190	2.240	2.180	2.200	2.200	5,860,694
2024-08-26	2.160	2.210	2.150	2.200	2.200	6,434,445
2024-08-23	2.160	2.190	2.160	2.170	2.170	6,508,035
2024-08-22	2.220	2.240	2.160	2.170	2.170	8,920,627
2024-08-21	2.240	2.260	2.210	2.220	2.220	7,147,809
2024-08-20	2.300	2.310	2.240	2.250	2.250	8,566,298
2024-08-19	2.300	2.320	2.280	2.290	2.290	8,256,301
2024-08-16	2.320	2.350	2.310	2.310	2.310	8,808,838
2024-08-15	2.310	2.350	2.300	2.320	2.320	9,588,053
2024-08-14	2.330	2.360	2.320	2.330	2.330	8,744,125
2024-08-13	2.340	2.350	2.310	2.340	2.340	6,520,374
2024-08-12	2.320	2.360	2.300	2.340	2.340	7,087,700
2024-08-09	2.320	2.350	2.300	2.320	2.320	6,469,230
2024-08-08	2.320	2.330	2.290	2.310	2.310	7,459,673
2024-08-07	2.340	2.350	2.320	2.340	2.340	6,412,900
2024-08-06	2.330	2.380	2.320	2.340	2.340	11,100,064
2024-08-05	2.380	2.410	2.310	2.320	2.320	15,161,200
2024-08-02	2.430	2.450	2.380	2.410	2.410	13,679,150
2024-08-01	2.430	2.480	2.410	2.440	2.440	18,315,400
2024-07-31	2.440	2.450	2.380	2.430	2.430	23,431,830
2024-07-30	2.330	2.450	2.320	2.440	2.440	20,612,849
2024-07-29	2.290	2.340	2.260	2.330	2.330	14,072,113
2024-07-26	2.310	2.320	2.260	2.280	2.280	12,799,900

← NewerPage 9 of 21 · 1,217 trading daysOlder →

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.