Cinda Securities Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	14.490	14.720	14.320	14.590	14.385	20,309,474
2023-04-21	15.700	15.700	14.580	14.680	14.474	41,725,208
2023-04-20	15.610	15.870	15.510	15.790	15.568	23,494,467
2023-04-19	16.320	16.400	15.660	15.710	15.489	41,095,841
2023-04-18	16.880	17.210	16.380	16.490	16.258	45,326,124
2023-04-17	16.660	17.570	16.620	17.050	16.810	63,199,583
2023-04-14	16.350	16.880	16.320	16.710	16.475	42,261,147
2023-04-13	16.710	16.830	16.120	16.240	16.012	37,670,408
2023-04-12	16.700	17.130	16.520	16.820	16.583	38,544,617
2023-04-11	17.000	17.430	16.700	16.870	16.633	48,954,326
2023-04-10	17.410	17.740	16.700	16.810	16.574	61,499,778
2023-04-07	16.600	18.000	16.410	17.120	16.879	78,407,678
2023-04-06	16.410	16.700	16.120	16.630	16.396	47,065,191
2023-04-04	16.180	16.510	16.070	16.490	16.258	50,817,965
2023-04-03	15.300	16.820	15.300	16.290	16.061	78,016,167
2023-03-31	15.450	15.550	15.270	15.350	15.134	24,118,106
2023-03-30	15.290	15.920	15.080	15.570	15.351	38,584,908
2023-03-29	15.600	15.640	15.090	15.210	14.996	25,907,321
2023-03-28	15.970	16.010	15.530	15.540	15.321	21,504,149
2023-03-27	16.020	16.200	15.660	15.970	15.745	33,693,926
2023-03-24	16.340	16.410	16.010	16.050	15.824	33,660,845
2023-03-23	15.900	16.270	15.850	16.250	16.021	35,600,546
2023-03-22	15.750	16.250	15.720	16.070	15.844	38,778,464
2023-03-21	15.560	15.720	15.510	15.640	15.420	18,257,108
2023-03-20	15.810	15.960	15.490	15.540	15.321	23,426,014
2023-03-17	15.800	16.050	15.780	15.840	15.617	27,559,117
2023-03-16	15.820	16.090	15.600	15.620	15.400	23,357,554
2023-03-15	16.200	16.470	16.020	16.040	15.814	24,591,699
2023-03-14	16.450	16.490	15.870	16.040	15.814	27,418,675
2023-03-13	16.420	16.590	16.270	16.510	16.278	24,408,708
2023-03-10	16.420	16.850	16.390	16.490	16.258	31,600,108
2023-03-09	16.770	16.850	16.450	16.460	16.229	29,138,305
2023-03-08	16.730	16.920	16.530	16.800	16.564	32,688,901
2023-03-07	17.560	17.810	16.920	16.940	16.702	42,619,661
2023-03-06	17.780	17.900	17.420	17.660	17.412	43,826,080
2023-03-03	17.760	18.050	17.430	17.960	17.707	54,365,636
2023-03-02	18.120	18.340	17.750	17.760	17.510	49,751,389
2023-03-01	17.700	18.470	17.600	18.310	18.052	64,353,982
2023-02-28	17.720	17.810	17.410	17.800	17.550	37,529,759
2023-02-27	17.510	17.790	17.320	17.750	17.500	45,294,816
2023-02-24	17.750	18.450	17.660	17.980	17.727	71,701,026
2023-02-23	17.650	18.180	17.640	17.740	17.490	49,002,677
2023-02-22	17.800	18.140	17.650	17.650	17.402	36,401,603
2023-02-21	17.770	18.050	17.460	17.900	17.648	55,737,944
2023-02-20	17.580	18.130	17.290	17.880	17.629	76,146,530
2023-02-17	18.390	18.470	17.310	17.310	17.067	93,857,613
2023-02-16	18.670	19.660	18.500	18.690	18.427	105,352,453
2023-02-15	18.600	18.960	18.400	18.800	18.536	62,919,602
2023-02-14	18.850	18.940	18.450	18.670	18.407	70,934,513
2023-02-13	18.700	19.150	18.680	18.900	18.634	73,493,115
2023-02-10	20.180	20.300	18.940	18.950	18.683	152,333,020
2023-02-09	21.050	21.050	19.970	21.040	20.744	254,884,399
2023-02-08	19.140	19.140	19.140	19.140	18.871	14,406,232
2023-02-07	17.400	17.400	17.400	17.400	17.155	6,248,128
2023-02-06	15.820	15.820	15.820	15.820	15.598	5,772,816
2023-02-03	14.380	14.380	14.380	14.380	14.178	2,443,898
2023-02-02	13.070	13.070	13.070	13.070	12.886	2,084,447
2023-02-01	9.900	11.880	9.900	11.880	11.713	7,707,146

← NewerPage 15 of 15 · 898 trading days

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.