Cinda Securities Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	17.080	17.080	16.900	16.950	16.909	6,387,260
2026-04-15	17.090	17.100	16.880	16.900	16.859	4,795,176
2026-04-14	17.010	17.080	16.840	17.030	16.989	6,934,300
2026-04-13	16.700	16.950	16.620	16.910	16.869	7,491,996
2026-04-10	16.620	17.100	16.590	16.830	16.789	13,074,416
2026-04-09	16.620	16.620	16.430	16.540	16.500	5,709,422
2026-04-08	16.430	16.750	16.400	16.700	16.659	9,330,493
2026-04-07	16.400	16.430	16.210	16.260	16.221	5,165,280
2026-04-03	16.460	16.540	16.400	16.400	16.360	5,307,941
2026-04-02	16.510	16.510	16.360	16.460	16.420	5,547,204
2026-04-01	16.500	16.540	16.340	16.510	16.470	7,019,596
2026-03-31	16.380	16.550	16.270	16.300	16.260	5,915,600
2026-03-30	16.200	16.410	16.180	16.380	16.340	5,889,210
2026-03-27	16.240	16.530	16.200	16.430	16.390	7,667,475
2026-03-26	16.650	16.770	16.270	16.290	16.250	8,752,980
2026-03-25	16.520	16.800	16.480	16.700	16.659	12,493,822
2026-03-24	16.500	16.550	16.210	16.500	16.460	11,328,567
2026-03-23	17.020	17.020	16.150	16.370	16.330	20,415,414
2026-03-20	17.300	17.340	17.110	17.140	17.098	13,315,147
2026-03-19	17.310	17.380	17.280	17.300	17.258	9,545,778
2026-03-18	17.330	17.420	17.240	17.400	17.358	14,460,872
2026-03-17	17.350	17.520	17.310	17.330	17.288	15,248,933
2026-03-16	17.440	17.440	17.310	17.330	17.288	10,706,699
2026-03-13	17.380	17.550	17.330	17.440	17.398	10,123,213
2026-03-12	17.400	17.450	17.360	17.380	17.338	7,100,785
2026-03-11	17.430	17.450	17.360	17.400	17.358	7,464,361
2026-03-10	17.390	17.470	17.390	17.420	17.378	7,307,393
2026-03-09	17.360	17.420	17.260	17.370	17.328	10,078,290
2026-03-06	17.330	17.510	17.300	17.480	17.438	9,685,152
2026-03-05	17.410	17.460	17.320	17.350	17.308	10,421,700
2026-03-04	17.550	17.550	17.260	17.290	17.248	27,126,541
2026-03-03	17.640	17.740	17.550	17.560	17.517	20,044,011
2026-03-02	17.650	17.700	17.590	17.620	17.577	15,849,082
2026-02-27	17.660	17.750	17.620	17.710	17.667	8,094,126
2026-02-26	17.790	17.820	17.610	17.640	17.597	17,089,807
2026-02-25	17.740	17.870	17.740	17.800	17.757	11,380,368
2026-02-24	17.800	17.830	17.730	17.740	17.697	10,667,561
2026-02-13	17.860	17.920	17.760	17.770	17.727	11,889,689
2026-02-12	17.910	17.920	17.800	17.810	17.767	12,380,064
2026-02-11	17.890	17.930	17.810	17.910	17.867	10,099,701
2026-02-10	17.790	17.960	17.750	17.870	17.827	18,820,119
2026-02-09	17.730	17.800	17.660	17.790	17.747	18,035,941
2026-02-06	17.780	17.820	17.670	17.670	17.627	20,635,559
2026-02-05	17.730	17.810	17.670	17.800	17.757	22,235,277
2026-02-04	17.710	17.790	17.620	17.740	17.697	15,212,032
2026-02-03	17.620	17.740	17.570	17.710	17.667	19,121,339
2026-02-02	17.570	17.870	17.530	17.590	17.547	32,917,535
2026-01-30	17.530	17.650	17.480	17.590	17.547	17,871,220
2026-01-29	17.470	17.640	17.340	17.610	17.567	28,595,361
2026-01-28	17.630	17.630	17.430	17.440	17.398	29,856,897
2026-01-27	17.730	17.730	17.610	17.630	17.587	22,613,961
2026-01-26	17.730	17.810	17.700	17.720	17.677	22,889,104
2026-01-23	17.730	17.750	17.720	17.730	17.687	18,228,634
2026-01-22	17.730	17.760	17.720	17.730	17.687	11,998,085
2026-01-21	17.740	17.760	17.720	17.730	17.687	12,557,697
2026-01-20	17.730	17.780	17.710	17.760	17.717	18,266,800
2026-01-19	17.750	17.770	17.720	17.730	17.687	14,931,377
2026-01-16	17.790	17.820	17.740	17.750	17.707	17,095,117
2026-01-15	17.800	17.840	17.740	17.750	17.707	28,660,487
2026-01-14	17.810	18.100	17.800	17.840	17.797	42,099,100

← NewerPage 3 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.