Cinda Securities Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 14.610 | 14.950 | 14.550 | 14.640 | 14.463 | 18,213,356 |
| 2024-04-19 | 14.600 | 14.930 | 14.550 | 14.690 | 14.512 | 19,750,171 |
| 2024-04-18 | 14.550 | 15.070 | 14.410 | 14.750 | 14.571 | 32,967,418 |
| 2024-04-17 | 14.340 | 14.740 | 14.210 | 14.660 | 14.482 | 28,464,198 |
| 2024-04-16 | 14.610 | 15.160 | 14.270 | 14.380 | 14.206 | 37,155,436 |
| 2024-04-15 | 14.400 | 15.350 | 14.150 | 14.960 | 14.779 | 58,275,975 |
| 2024-04-12 | 14.300 | 14.380 | 14.080 | 14.110 | 13.939 | 13,000,774 |
| 2024-04-11 | 14.340 | 14.580 | 14.260 | 14.350 | 14.176 | 15,613,589 |
| 2024-04-10 | 14.870 | 14.890 | 14.360 | 14.430 | 14.255 | 15,816,895 |
| 2024-04-09 | 14.790 | 14.890 | 14.690 | 14.840 | 14.660 | 17,398,123 |
| 2024-04-08 | 14.740 | 15.260 | 14.620 | 14.800 | 14.621 | 22,776,688 |
| 2024-04-03 | 15.030 | 15.120 | 14.850 | 14.870 | 14.690 | 11,586,924 |
| 2024-04-02 | 15.200 | 15.330 | 15.060 | 15.100 | 14.917 | 14,068,117 |
| 2024-04-01 | 15.440 | 15.480 | 15.150 | 15.250 | 15.065 | 18,387,905 |
| 2024-03-29 | 15.030 | 15.160 | 14.790 | 15.160 | 14.976 | 10,449,996 |
| 2024-03-28 | 14.920 | 15.280 | 14.860 | 15.170 | 14.986 | 23,473,501 |
| 2024-03-27 | 15.410 | 15.660 | 15.000 | 15.000 | 14.818 | 26,242,921 |
| 2024-03-26 | 15.380 | 15.470 | 15.160 | 15.250 | 15.065 | 15,374,643 |
| 2024-03-25 | 15.790 | 15.790 | 15.350 | 15.350 | 15.164 | 26,295,314 |
| 2024-03-22 | 16.240 | 16.310 | 15.990 | 16.080 | 15.885 | 22,637,740 |
| 2024-03-21 | 16.140 | 16.460 | 16.110 | 16.280 | 16.083 | 28,920,683 |
| 2024-03-20 | 16.100 | 16.200 | 15.960 | 16.140 | 15.944 | 21,368,737 |
| 2024-03-19 | 16.570 | 16.570 | 16.090 | 16.110 | 15.915 | 29,432,094 |
| 2024-03-18 | 16.220 | 16.860 | 16.220 | 16.670 | 16.468 | 46,313,706 |
| 2024-03-15 | 16.010 | 16.150 | 15.780 | 16.150 | 15.954 | 19,516,392 |
| 2024-03-14 | 16.050 | 16.200 | 15.850 | 16.010 | 15.816 | 17,538,997 |
| 2024-03-13 | 16.300 | 16.310 | 16.050 | 16.120 | 15.925 | 20,144,308 |
| 2024-03-12 | 16.540 | 16.600 | 16.190 | 16.310 | 16.112 | 26,897,164 |
| 2024-03-11 | 16.070 | 16.340 | 16.030 | 16.310 | 16.112 | 20,960,459 |
| 2024-03-08 | 15.990 | 16.080 | 15.810 | 16.000 | 15.806 | 16,124,607 |
| 2024-03-07 | 16.330 | 16.450 | 15.920 | 15.990 | 15.796 | 31,942,364 |
| 2024-03-06 | 16.320 | 16.680 | 16.150 | 16.510 | 16.310 | 29,217,031 |
| 2024-03-05 | 16.480 | 16.720 | 16.210 | 16.320 | 16.122 | 27,463,952 |
| 2024-03-04 | 16.700 | 16.810 | 16.270 | 16.610 | 16.409 | 30,470,871 |
| 2024-03-01 | 16.750 | 17.030 | 16.540 | 16.850 | 16.646 | 42,288,414 |
| 2024-02-29 | 16.030 | 16.840 | 16.030 | 16.840 | 16.636 | 56,441,005 |
| 2024-02-28 | 16.530 | 17.830 | 16.220 | 16.330 | 16.132 | 86,647,522 |
| 2024-02-27 | 15.580 | 16.220 | 15.580 | 16.220 | 16.023 | 39,062,147 |
| 2024-02-26 | 15.530 | 15.890 | 15.460 | 15.600 | 15.411 | 33,645,773 |
| 2024-02-23 | 15.570 | 15.900 | 15.440 | 15.660 | 15.470 | 43,215,329 |
| 2024-02-22 | 15.000 | 15.670 | 14.940 | 15.550 | 15.362 | 44,502,846 |
| 2024-02-21 | 14.750 | 15.860 | 14.690 | 15.200 | 15.016 | 60,298,605 |
| 2024-02-20 | 14.310 | 15.390 | 14.180 | 15.150 | 14.966 | 55,694,724 |
| 2024-02-19 | 14.330 | 14.410 | 13.590 | 14.410 | 14.235 | 32,929,940 |
| 2024-02-08 | 14.000 | 14.430 | 13.970 | 14.410 | 14.235 | 38,156,716 |
| 2024-02-07 | 13.920 | 14.260 | 13.610 | 13.860 | 13.692 | 37,422,404 |
| 2024-02-06 | 13.210 | 14.270 | 13.150 | 14.100 | 13.929 | 38,870,386 |
| 2024-02-05 | 14.090 | 14.150 | 13.350 | 13.430 | 13.267 | 38,275,177 |
| 2024-02-02 | 15.280 | 15.340 | 13.870 | 14.300 | 14.127 | 53,350,336 |
| 2024-02-01 | 15.170 | 15.870 | 15.100 | 15.340 | 15.154 | 37,396,378 |
| 2024-01-31 | 15.000 | 15.850 | 14.930 | 15.220 | 15.036 | 40,016,271 |
| 2024-01-30 | 15.010 | 15.900 | 14.970 | 15.050 | 14.868 | 51,133,479 |
| 2024-01-29 | 17.860 | 18.060 | 15.970 | 15.970 | 15.776 | 50,849,926 |
| 2024-01-26 | 18.050 | 18.280 | 17.480 | 17.740 | 17.525 | 50,271,719 |
| 2024-01-25 | 18.500 | 18.890 | 18.190 | 18.370 | 18.147 | 61,417,868 |
| 2024-01-24 | 17.900 | 19.810 | 17.400 | 18.930 | 18.701 | 80,725,208 |
| 2024-01-23 | 17.160 | 18.350 | 17.140 | 18.060 | 17.841 | 58,397,419 |
| 2024-01-22 | 16.930 | 17.980 | 16.910 | 17.300 | 17.090 | 51,407,621 |
| 2024-01-19 | 17.030 | 17.230 | 16.870 | 17.070 | 16.863 | 27,641,126 |
| 2024-01-18 | 16.350 | 17.490 | 16.260 | 17.360 | 17.150 | 49,763,313 |
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.