Cinda Securities Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 13.700 | 14.280 | 13.660 | 14.060 | 13.890 | 18,462,718 |
| 2024-07-18 | 13.660 | 13.790 | 13.460 | 13.750 | 13.583 | 10,075,083 |
| 2024-07-17 | 13.760 | 13.790 | 13.680 | 13.740 | 13.573 | 7,819,783 |
| 2024-07-16 | 13.730 | 13.860 | 13.650 | 13.740 | 13.573 | 6,941,150 |
| 2024-07-15 | 13.870 | 13.930 | 13.670 | 13.720 | 13.554 | 8,439,121 |
| 2024-07-12 | 13.930 | 14.040 | 13.850 | 13.900 | 13.732 | 7,993,016 |
| 2024-07-11 | 13.970 | 14.050 | 13.800 | 13.990 | 13.820 | 11,992,307 |
| 2024-07-10 | 13.820 | 14.060 | 13.800 | 13.820 | 13.653 | 8,822,640 |
| 2024-07-09 | 13.730 | 13.960 | 13.460 | 13.960 | 13.791 | 13,492,283 |
| 2024-07-08 | 14.000 | 14.000 | 13.600 | 13.660 | 13.494 | 10,183,369 |
| 2024-07-05 | 13.980 | 13.980 | 13.980 | 13.980 | 13.811 | 0 |
| 2024-07-04 | 14.120 | 14.220 | 13.980 | 13.980 | 13.811 | 12,013,400 |
| 2024-07-03 | 14.140 | 14.220 | 14.050 | 14.130 | 13.959 | 7,433,900 |
| 2024-07-02 | 14.250 | 14.360 | 14.110 | 14.130 | 13.959 | 9,178,000 |
| 2024-07-01 | 14.130 | 14.280 | 13.910 | 14.260 | 14.087 | 11,122,257 |
| 2024-06-28 | 14.410 | 14.590 | 14.090 | 14.210 | 14.038 | 14,824,598 |
| 2024-06-27 | 14.550 | 14.790 | 14.400 | 14.400 | 14.225 | 11,201,833 |
| 2024-06-26 | 14.380 | 14.680 | 14.350 | 14.660 | 14.482 | 11,940,663 |
| 2024-06-25 | 14.600 | 14.680 | 14.280 | 14.440 | 14.265 | 14,113,399 |
| 2024-06-24 | 14.600 | 14.960 | 14.550 | 14.600 | 14.423 | 16,510,070 |
| 2024-06-21 | 14.830 | 14.920 | 14.670 | 14.760 | 14.581 | 11,705,576 |
| 2024-06-20 | 15.000 | 15.130 | 14.710 | 14.740 | 14.561 | 15,192,842 |
| 2024-06-19 | 15.420 | 15.490 | 15.030 | 15.060 | 14.877 | 15,883,300 |
| 2024-06-18 | 15.410 | 15.540 | 15.280 | 15.410 | 15.223 | 22,270,744 |
| 2024-06-17 | 15.130 | 15.510 | 14.780 | 15.450 | 15.263 | 29,574,707 |
| 2024-06-14 | 15.230 | 16.060 | 15.230 | 15.400 | 15.213 | 87,354,899 |
| 2024-06-13 | 15.150 | 15.530 | 15.110 | 15.360 | 15.174 | 33,314,393 |
| 2024-06-12 | 14.600 | 15.280 | 14.600 | 15.160 | 14.976 | 28,019,296 |
| 2024-06-11 | 14.270 | 14.680 | 14.260 | 14.650 | 14.472 | 15,993,409 |
| 2024-06-07 | 14.890 | 14.990 | 13.770 | 14.480 | 14.305 | 28,270,097 |
| 2024-06-06 | 15.080 | 15.210 | 14.860 | 14.890 | 14.710 | 19,661,399 |
| 2024-06-05 | 15.080 | 15.170 | 14.920 | 15.080 | 14.897 | 16,487,808 |
| 2024-06-04 | 14.850 | 15.170 | 14.840 | 15.150 | 14.966 | 24,264,219 |
| 2024-06-03 | 14.740 | 14.980 | 14.660 | 14.880 | 14.700 | 22,786,465 |
| 2024-05-31 | 14.740 | 14.810 | 14.680 | 14.750 | 14.571 | 11,962,900 |
| 2024-05-30 | 14.600 | 14.790 | 14.500 | 14.740 | 14.561 | 15,966,952 |
| 2024-05-29 | 14.600 | 14.720 | 14.540 | 14.650 | 14.472 | 10,637,120 |
| 2024-05-28 | 14.800 | 14.860 | 14.600 | 14.610 | 14.433 | 11,050,688 |
| 2024-05-27 | 14.700 | 14.900 | 14.560 | 14.870 | 14.690 | 12,622,350 |
| 2024-05-24 | 14.800 | 14.920 | 14.640 | 14.670 | 14.492 | 14,528,288 |
| 2024-05-23 | 15.240 | 15.250 | 14.820 | 14.850 | 14.670 | 20,930,760 |
| 2024-05-22 | 15.220 | 15.380 | 15.180 | 15.290 | 15.105 | 13,113,763 |
| 2024-05-21 | 15.310 | 15.370 | 15.140 | 15.240 | 15.055 | 14,748,760 |
| 2024-05-20 | 15.330 | 15.610 | 15.280 | 15.370 | 15.184 | 23,753,921 |
| 2024-05-17 | 15.150 | 15.520 | 14.900 | 15.480 | 15.292 | 36,050,910 |
| 2024-05-16 | 15.400 | 15.540 | 15.100 | 15.220 | 15.036 | 30,890,044 |
| 2024-05-15 | 16.450 | 16.500 | 15.340 | 15.370 | 15.184 | 49,046,684 |
| 2024-05-14 | 15.900 | 16.370 | 15.710 | 16.340 | 16.142 | 44,768,785 |
| 2024-05-13 | 15.780 | 16.030 | 15.510 | 15.970 | 15.776 | 37,205,255 |
| 2024-05-10 | 15.880 | 16.010 | 15.700 | 15.900 | 15.707 | 36,529,735 |
| 2024-05-09 | 15.460 | 16.460 | 15.360 | 15.960 | 15.767 | 61,128,645 |
| 2024-05-08 | 15.530 | 15.580 | 15.300 | 15.310 | 15.124 | 23,347,281 |
| 2024-05-07 | 15.600 | 15.840 | 15.500 | 15.670 | 15.480 | 30,912,603 |
| 2024-05-06 | 16.030 | 16.080 | 15.590 | 15.670 | 15.480 | 41,608,128 |
| 2024-04-30 | 15.500 | 16.050 | 15.470 | 15.720 | 15.529 | 60,022,540 |
| 2024-04-29 | 15.460 | 16.050 | 15.210 | 15.660 | 15.470 | 79,985,933 |
| 2024-04-26 | 14.960 | 15.780 | 14.600 | 15.590 | 15.401 | 77,380,748 |
| 2024-04-25 | 14.320 | 14.540 | 14.210 | 14.360 | 14.186 | 15,365,270 |
| 2024-04-24 | 14.580 | 14.660 | 14.050 | 14.340 | 14.166 | 23,360,446 |
| 2024-04-23 | 14.770 | 14.820 | 14.480 | 14.570 | 14.393 | 14,251,604 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 0.0400 CNY |
| 2025-10-27 | 0.0470 CNY |
| 2025-08-15 | 0.0270 CNY |
| 2024-10-25 | 0.0370 CNY |
| 2024-08-21 | 0.0460 CNY |
| 2023-08-18 | 0.0440 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.