Cinda Securities Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	16.660	16.660	16.300	16.300	16.102	17,163,256
2024-01-16	16.410	16.960	16.400	16.840	16.636	26,520,226
2024-01-15	16.580	16.580	16.580	16.580	16.379	0
2024-01-12	16.560	16.990	16.540	16.580	16.379	16,459,581
2024-01-11	16.230	16.780	16.190	16.750	16.547	21,126,634
2024-01-10	16.360	16.510	16.170	16.270	16.073	13,780,554
2024-01-09	16.800	16.980	16.290	16.450	16.251	21,836,337
2024-01-08	16.920	17.030	16.790	16.820	16.616	13,500,485
2024-01-05	17.310	17.580	16.960	17.010	16.804	22,639,581
2024-01-04	17.500	17.640	17.130	17.390	17.179	16,563,425
2024-01-03	17.510	17.780	17.440	17.590	17.377	15,559,163
2024-01-02	17.880	17.970	17.570	17.630	17.416	18,596,164
2023-12-29	18.040	18.190	17.850	17.990	17.772	29,371,730
2023-12-28	17.670	18.500	17.620	18.260	18.039	40,508,424
2023-12-27	17.400	18.400	17.380	17.940	17.723	41,577,606
2023-12-26	17.240	17.790	17.220	17.480	17.268	30,014,526
2023-12-25	17.520	17.720	17.210	17.250	17.041	25,055,622
2023-12-22	18.020	18.150	17.750	17.900	17.683	23,740,865
2023-12-21	18.610	18.790	17.900	18.120	17.900	40,605,776
2023-12-20	19.220	19.410	18.460	18.610	18.384	47,476,144
2023-12-19	21.030	21.400	19.080	19.340	19.106	68,453,792
2023-12-18	20.990	21.450	20.800	21.200	20.943	28,549,595
2023-12-15	20.550	21.470	20.350	20.960	20.706	40,552,503
2023-12-14	21.200	21.250	20.560	20.580	20.331	33,440,948
2023-12-13	21.000	21.460	20.860	21.100	20.844	36,358,974
2023-12-12	21.270	21.670	20.910	21.100	20.844	48,245,738
2023-12-11	20.300	22.290	19.700	21.590	21.328	79,130,219
2023-12-08	20.190	21.180	20.170	20.300	20.054	69,286,750
2023-12-07	19.700	20.890	19.500	20.430	20.182	69,047,036
2023-12-06	20.050	20.720	19.730	19.750	19.511	55,443,713
2023-12-05	19.400	21.190	19.200	20.160	19.916	77,167,139
2023-12-04	19.480	19.690	19.180	19.500	19.264	28,932,767
2023-12-01	19.350	19.790	19.290	19.600	19.362	44,669,847
2023-11-30	18.410	19.780	18.410	19.550	19.313	64,219,376
2023-11-29	18.700	18.790	18.410	18.410	18.187	24,425,687
2023-11-28	18.600	19.180	18.600	18.890	18.661	32,363,354
2023-11-27	18.690	18.870	18.340	18.610	18.384	23,879,003
2023-11-24	18.850	18.890	18.500	18.690	18.463	23,604,589
2023-11-23	19.030	19.090	18.630	18.900	18.671	25,965,590
2023-11-22	19.300	19.690	18.900	18.940	18.710	42,127,831
2023-11-21	20.100	20.480	19.480	19.540	19.303	51,224,629
2023-11-20	19.510	20.110	19.060	19.950	19.708	53,367,377
2023-11-17	19.600	20.010	19.410	19.700	19.461	44,665,258
2023-11-16	19.790	20.590	19.610	19.790	19.550	73,881,489
2023-11-15	19.160	20.740	19.120	19.930	19.688	106,354,862
2023-11-14	18.050	19.410	17.950	18.850	18.622	60,817,891
2023-11-13	18.500	18.550	17.980	18.140	17.920	35,451,138
2023-11-10	18.500	19.000	18.440	18.730	18.503	45,256,972
2023-11-09	18.400	19.310	18.390	18.870	18.641	58,000,927
2023-11-08	18.430	18.920	18.330	18.530	18.305	58,203,032
2023-11-07	17.450	19.320	17.350	18.500	18.276	87,359,764
2023-11-06	17.120	17.720	16.980	17.570	17.357	62,858,084
2023-11-03	16.670	16.970	16.460	16.670	16.468	23,697,968
2023-11-02	17.050	17.230	16.660	16.680	16.478	24,131,730
2023-11-01	17.270	17.380	17.000	17.200	16.992	21,141,536
2023-10-31	17.190	17.390	16.980	17.110	16.903	23,631,158
2023-10-30	16.760	17.390	16.700	17.260	17.051	34,103,499
2023-10-27	16.810	16.890	16.520	16.840	16.636	26,559,164
2023-10-26	16.900	17.160	16.780	16.980	16.774	31,234,274
2023-10-25	17.670	17.700	17.000	17.050	16.843	52,844,500

← NewerPage 12 of 15 · 898 trading daysOlder →

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.