Cinda Securities Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	16.580	17.280	16.520	17.230	17.188	19,418,431
2026-07-14	16.300	16.520	16.220	16.520	16.480	7,315,528
2026-07-13	16.590	16.670	16.350	16.370	16.330	10,357,447
2026-07-10	16.690	16.690	16.540	16.590	16.550	7,145,100
2026-07-09	16.630	16.800	16.370	16.790	16.749	8,612,461
2026-07-08	16.500	16.650	16.400	16.570	16.530	6,131,726
2026-07-07	16.680	16.840	16.500	16.570	16.530	8,047,000
2026-07-06	16.740	16.780	16.510	16.750	16.709	7,659,729
2026-07-03	16.550	16.660	16.340	16.550	16.510	8,519,174
2026-07-02	16.770	16.840	16.380	16.490	16.450	10,269,906
2026-07-01	16.190	16.880	16.180	16.750	16.709	16,548,375
2026-06-30	16.100	16.370	16.010	16.190	16.151	8,816,271
2026-06-29	15.910	16.330	15.900	16.180	16.141	9,107,400
2026-06-26	16.250	16.440	15.900	15.920	15.881	13,491,886
2026-06-25	15.800	16.390	15.650	16.290	16.250	18,442,520
2026-06-24	16.090	16.320	15.720	15.820	15.782	13,089,749
2026-06-23	16.100	16.480	15.980	16.100	16.061	19,750,036
2026-06-22	15.300	16.200	15.260	16.110	16.071	19,011,979
2026-06-18	15.500	15.810	15.340	15.380	15.343	7,558,152
2026-06-17	15.560	15.780	15.450	15.560	15.522	7,319,149
2026-06-16	15.460	15.680	15.250	15.620	15.582	10,044,800
2026-06-15	15.180	15.860	15.150	15.460	15.423	16,288,670
2026-06-12	14.770	15.180	14.560	15.140	15.103	14,478,881
2026-06-11	15.330	15.370	14.690	14.770	14.734	12,332,226
2026-06-10	15.350	15.500	15.120	15.390	15.353	8,262,768
2026-06-09	16.180	16.240	15.470	15.540	15.502	11,836,700
2026-06-08	16.000	16.070	15.600	15.870	15.832	9,917,219
2026-06-05	16.340	16.360	16.120	16.180	16.141	7,119,017
2026-06-04	16.720	16.870	16.250	16.350	16.310	9,642,333
2026-06-03	17.030	17.030	16.740	16.810	16.769	8,788,340
2026-06-02	17.100	17.120	16.910	17.030	16.989	9,916,068
2026-06-01	17.210	17.220	17.010	17.120	17.078	21,204,400
2026-05-29	17.040	17.300	17.040	17.200	17.158	17,017,752
2026-05-28	17.270	17.270	16.950	17.040	16.999	16,247,499
2026-05-27	17.290	17.390	17.170	17.270	17.228	11,284,186
2026-05-26	17.280	17.410	17.210	17.350	17.308	11,959,584
2026-05-25	17.190	17.280	17.130	17.260	17.218	9,343,420
2026-05-22	17.230	17.280	17.100	17.130	17.088	13,863,788
2026-05-21	17.380	17.510	17.150	17.190	17.148	20,685,298
2026-05-20	17.180	17.470	17.160	17.310	17.268	16,002,311
2026-05-19	17.200	17.200	17.010	17.150	17.108	26,655,270
2026-05-18	16.560	16.680	16.550	16.670	16.630	6,864,918
2026-05-15	16.820	16.890	16.470	16.610	16.570	9,482,864
2026-05-14	17.080	17.100	16.840	16.840	16.799	8,018,517
2026-05-13	17.170	17.170	17.000	17.070	17.029	7,815,276
2026-05-12	17.020	17.220	16.960	17.160	17.118	13,805,107
2026-05-11	16.900	17.060	16.850	17.020	16.979	10,928,061
2026-05-08	16.990	17.030	16.890	16.910	16.869	6,159,467
2026-05-07	17.050	17.080	16.950	17.000	16.959	8,167,385
2026-05-06	16.970	17.060	16.930	17.050	17.009	11,226,027
2026-04-30	16.880	17.020	16.840	16.910	16.869	9,732,499
2026-04-29	16.760	16.850	16.740	16.800	16.759	6,257,382
2026-04-28	16.590	16.890	16.560	16.800	16.759	8,371,922
2026-04-27	16.500	16.630	16.480	16.590	16.550	6,035,950
2026-04-24	16.740	16.750	16.480	16.530	16.490	6,735,294
2026-04-23	16.810	16.880	16.740	16.750	16.709	5,072,710
2026-04-22	16.820	16.900	16.750	16.840	16.799	8,279,100
2026-04-21	16.820	16.910	16.700	16.800	16.759	7,157,561
2026-04-20	16.910	16.960	16.810	16.820	16.779	5,717,241

← NewerPage 2 of 2 · 119 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.