Cinda Securities Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	16.860	17.870	16.810	17.570	17.357	67,244,552
2023-10-23	17.010	17.030	16.310	16.760	16.557	37,133,800
2023-10-20	16.950	17.390	16.870	17.210	17.001	46,122,652
2023-10-19	16.850	17.650	16.800	17.030	16.824	56,847,316
2023-10-18	16.450	17.280	16.400	16.910	16.705	51,273,371
2023-10-17	16.270	17.080	16.140	16.710	16.507	54,763,738
2023-10-16	16.080	16.620	16.060	16.270	16.073	24,383,238
2023-10-13	16.060	16.330	15.960	16.180	15.984	22,150,187
2023-10-12	16.860	16.980	16.250	16.490	16.290	29,011,164
2023-10-11	16.510	16.600	16.320	16.400	16.201	18,297,884
2023-10-10	16.630	16.730	16.420	16.500	16.300	18,536,487
2023-10-09	16.890	16.940	16.440	16.550	16.349	31,349,167
2023-09-28	17.450	17.610	17.070	17.180	16.972	26,845,229
2023-09-27	17.520	17.640	17.220	17.270	17.061	28,845,928
2023-09-26	17.380	17.870	17.310	17.500	17.288	33,070,647
2023-09-25	17.480	17.670	17.300	17.350	17.140	39,710,397
2023-09-22	17.000	18.180	16.870	17.930	17.713	74,492,612
2023-09-21	16.890	17.200	16.820	16.870	16.666	19,606,316
2023-09-20	16.930	17.250	16.910	16.980	16.774	23,232,636
2023-09-19	17.000	17.290	16.930	16.970	16.764	25,060,806
2023-09-18	17.100	17.290	16.980	17.030	16.824	21,348,829
2023-09-15	17.400	17.570	17.150	17.260	17.051	27,736,782
2023-09-14	17.440	17.590	17.170	17.250	17.041	21,662,265
2023-09-13	17.850	17.950	17.370	17.480	17.268	27,624,072
2023-09-12	18.050	18.300	17.860	17.880	17.663	32,849,682
2023-09-11	18.280	18.300	17.020	18.220	17.999	60,469,733
2023-09-08	18.470	18.700	18.100	18.330	18.108	48,073,860
2023-09-07	18.110	19.120	18.110	18.710	18.483	78,086,291
2023-09-06	18.200	18.460	18.050	18.170	17.950	38,620,922
2023-09-05	18.130	18.600	18.040	18.410	18.187	50,425,812
2023-09-04	18.400	18.540	18.090	18.280	18.058	46,721,045
2023-09-01	19.500	19.580	18.350	18.410	18.187	77,766,118
2023-08-31	20.200	20.580	19.330	19.330	19.096	72,571,200
2023-08-30	21.600	21.600	20.180	20.450	20.202	95,422,286
2023-08-29	21.630	22.400	20.830	22.100	21.832	117,750,540
2023-08-28	23.050	23.050	21.350	21.420	21.160	145,885,788
2023-08-25	20.010	21.760	20.010	20.950	20.696	94,810,590
2023-08-24	21.700	21.990	20.210	20.250	20.005	118,993,433
2023-08-23	21.110	22.470	20.920	21.490	21.230	141,644,349
2023-08-22	19.730	22.020	19.210	21.750	21.486	155,830,799
2023-08-21	20.050	20.460	19.680	20.020	19.777	84,647,381
2023-08-18	22.010	22.550	20.100	20.400	20.153	142,645,117
2023-08-17	20.800	23.320	20.700	22.360	22.046	188,649,655
2023-08-16	18.730	21.320	18.520	21.200	20.902	169,291,870
2023-08-15	18.230	19.710	18.140	19.380	19.107	89,758,982
2023-08-14	17.480	19.180	17.410	18.540	18.279	88,830,241
2023-08-11	19.030	19.080	18.090	18.120	17.865	84,668,043
2023-08-10	18.680	20.140	18.680	19.790	19.512	118,415,607
2023-08-09	18.360	19.170	18.000	18.360	18.102	81,434,900
2023-08-08	20.000	20.000	18.890	18.890	18.624	107,237,314
2023-08-07	19.180	21.480	18.920	20.990	20.695	168,901,451
2023-08-04	18.710	19.980	18.160	19.980	19.699	175,566,023
2023-08-03	17.560	18.530	16.890	18.160	17.905	112,824,362
2023-08-02	16.980	17.800	16.870	17.280	17.037	85,725,094
2023-08-01	16.870	17.680	16.460	16.930	16.692	120,247,029
2023-07-31	17.540	17.970	17.180	17.180	16.938	193,731,095
2023-07-28	14.890	16.340	14.860	16.340	16.110	88,811,609
2023-07-27	15.150	15.250	14.780	14.850	14.641	31,716,288
2023-07-26	15.430	15.640	15.110	15.280	15.065	55,231,277
2023-07-25	15.500	15.800	15.100	15.620	15.400	81,583,751

← NewerPage 13 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.