Cinda Securities Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	14.230	14.570	14.100	14.360	14.158	11,851,056
2023-07-21	14.250	14.370	14.210	14.300	14.099	9,494,200
2023-07-20	14.500	14.540	14.210	14.280	14.079	14,937,445
2023-07-19	14.130	14.580	14.110	14.480	14.276	22,594,697
2023-07-18	14.020	14.530	13.970	14.250	14.050	18,308,030
2023-07-17	14.120	14.120	13.930	14.010	13.813	7,653,159
2023-07-14	14.190	14.220	14.080	14.140	13.941	9,583,356
2023-07-13	14.040	14.300	14.000	14.200	14.000	15,431,388
2023-07-12	14.100	14.210	13.930	13.950	13.754	10,564,802
2023-07-11	13.970	14.100	13.940	14.100	13.902	6,876,202
2023-07-10	14.060	14.140	13.970	14.000	13.803	7,214,400
2023-07-07	13.930	14.190	13.930	14.040	13.843	9,150,102
2023-07-06	14.000	14.120	13.950	13.990	13.793	7,663,419
2023-07-05	14.230	14.240	14.040	14.060	13.862	9,411,037
2023-07-04	14.280	14.340	14.150	14.230	14.030	9,555,347
2023-07-03	14.120	14.390	14.100	14.300	14.099	14,067,197
2023-06-30	13.880	14.470	13.880	14.260	14.059	22,646,815
2023-06-29	13.710	13.970	13.710	13.800	13.606	8,341,321
2023-06-28	14.150	14.190	13.610	13.880	13.685	13,956,950
2023-06-27	14.130	14.250	14.120	14.200	14.000	8,949,388
2023-06-26	14.110	14.220	14.060	14.090	13.892	11,093,760
2023-06-21	14.640	14.780	14.260	14.290	14.089	18,674,980
2023-06-20	14.800	14.920	14.670	14.680	14.474	16,460,709
2023-06-19	14.960	14.980	14.830	14.860	14.651	17,022,468
2023-06-16	15.070	15.140	14.860	15.030	14.819	23,212,661
2023-06-15	14.840	15.290	14.750	15.100	14.888	39,108,500
2023-06-14	14.940	15.170	14.740	14.820	14.612	30,964,078
2023-06-13	14.400	15.160	14.370	14.940	14.730	41,370,117
2023-06-12	14.500	14.510	14.310	14.400	14.197	11,905,727
2023-06-09	14.580	14.680	14.420	14.580	14.375	18,662,799
2023-06-08	14.240	14.980	14.170	14.630	14.424	32,648,823
2023-06-07	14.050	14.630	14.050	14.280	14.079	17,790,958
2023-06-06	14.460	14.550	14.070	14.080	13.882	20,951,316
2023-06-05	14.730	14.840	14.560	14.580	14.375	16,341,227
2023-06-02	14.670	14.860	14.580	14.780	14.572	19,354,779
2023-06-01	14.530	14.730	14.430	14.570	14.365	14,999,541
2023-05-31	14.520	14.660	14.490	14.570	14.365	12,093,936
2023-05-30	14.310	14.650	14.260	14.620	14.414	16,171,410
2023-05-29	14.750	14.750	14.320	14.370	14.168	19,850,856
2023-05-26	14.800	14.890	14.550	14.720	14.513	23,794,579
2023-05-25	14.500	15.000	14.440	14.950	14.740	35,391,423
2023-05-24	14.470	14.660	14.410	14.510	14.306	12,230,941
2023-05-23	14.640	14.740	14.520	14.520	14.316	14,538,888
2023-05-22	14.560	14.650	14.480	14.640	14.434	11,646,945
2023-05-19	14.910	14.980	14.580	14.580	14.375	22,168,538
2023-05-18	15.200	15.240	14.920	14.960	14.750	22,455,521
2023-05-17	15.270	15.420	15.120	15.170	14.957	17,113,291
2023-05-16	15.600	15.850	15.310	15.340	15.124	22,497,537
2023-05-15	15.530	15.840	14.880	15.680	15.459	39,643,500
2023-05-12	15.600	15.920	15.460	15.520	15.302	33,017,578
2023-05-11	15.370	16.500	15.360	15.880	15.657	63,578,761
2023-05-10	16.000	16.100	15.100	15.310	15.095	68,535,814
2023-05-09	15.450	16.940	15.320	16.210	15.982	112,729,342
2023-05-08	14.670	16.160	14.340	15.400	15.183	53,982,051
2023-05-05	14.670	15.140	14.640	14.700	14.493	27,879,034
2023-05-04	14.490	14.810	14.410	14.660	14.454	16,970,462
2023-04-28	14.610	14.820	14.480	14.620	14.414	23,631,066
2023-04-27	14.310	14.510	14.260	14.400	14.197	18,475,359
2023-04-26	14.310	14.530	14.210	14.380	14.178	16,631,678
2023-04-25	14.600	14.670	13.960	14.390	14.188	24,748,694

← NewerPage 14 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.