Cinda Securities Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	17.900	18.130	17.790	17.820	17.777	33,826,169
2026-01-12	17.800	17.960	17.760	17.900	17.857	32,825,773
2026-01-09	17.830	17.860	17.780	17.830	17.787	26,641,521
2026-01-08	17.860	17.900	17.790	17.820	17.777	22,393,605
2026-01-07	18.210	18.210	17.860	17.920	17.877	29,477,890
2026-01-06	17.770	18.240	17.760	18.220	18.176	46,495,781
2026-01-05	17.760	17.790	17.710	17.790	17.747	19,990,461
2025-12-31	17.720	17.790	17.700	17.710	17.667	14,453,375
2025-12-30	17.770	17.780	17.720	17.730	17.687	17,418,707
2025-12-29	17.790	17.830	17.750	17.770	17.727	17,371,058
2025-12-26	17.830	17.930	17.780	17.800	17.757	25,049,196
2025-12-25	17.800	17.860	17.770	17.830	17.787	17,860,622
2025-12-24	17.780	17.850	17.750	17.810	17.767	19,433,400
2025-12-23	17.880	17.900	17.720	17.780	17.737	25,822,261
2025-12-22	17.910	18.090	17.830	17.850	17.807	33,833,889
2025-12-19	17.900	18.120	17.800	18.000	17.956	43,749,385
2025-12-18	19.000	19.280	18.210	18.230	18.186	79,288,628
2025-12-17	17.790	17.790	17.790	17.790	17.747	0
2025-12-16	17.790	17.790	17.790	17.790	17.747	0
2025-12-15	17.790	17.790	17.790	17.790	17.747	0
2025-12-12	17.790	17.790	17.790	17.790	17.747	0
2025-12-11	17.790	17.790	17.790	17.790	17.747	0
2025-12-10	17.790	17.790	17.790	17.790	17.747	0
2025-12-09	17.790	17.790	17.790	17.790	17.747	0
2025-12-08	17.790	17.790	17.790	17.790	17.747	0
2025-12-05	17.790	17.790	17.790	17.790	17.747	0
2025-12-04	17.790	17.790	17.790	17.790	17.747	0
2025-12-03	17.790	17.790	17.790	17.790	17.747	0
2025-12-02	17.790	17.790	17.790	17.790	17.747	0
2025-12-01	17.790	17.790	17.790	17.790	17.747	0
2025-11-28	17.790	17.790	17.790	17.790	17.747	0
2025-11-27	17.790	17.790	17.790	17.790	17.747	0
2025-11-26	17.790	17.790	17.790	17.790	17.747	0
2025-11-25	17.790	17.790	17.790	17.790	17.747	0
2025-11-24	17.790	17.790	17.790	17.790	17.747	0
2025-11-21	17.790	17.790	17.790	17.790	17.747	0
2025-11-20	17.790	17.790	17.790	17.790	17.747	0
2025-11-19	17.700	18.030	17.680	17.790	17.747	18,012,116
2025-11-18	17.580	17.750	17.500	17.690	17.647	15,185,180
2025-11-17	17.680	17.750	17.510	17.600	17.557	14,823,105
2025-11-14	18.000	18.190	17.770	17.770	17.727	14,189,375
2025-11-13	17.800	18.210	17.800	18.150	18.106	14,161,703
2025-11-12	18.370	18.400	17.770	17.900	17.857	24,779,244
2025-11-11	18.880	18.890	18.400	18.400	18.355	21,492,157
2025-11-10	18.780	18.950	18.650	18.870	18.824	18,835,536
2025-11-07	18.550	19.050	18.540	18.810	18.764	23,725,733
2025-11-06	18.720	18.860	18.600	18.710	18.665	16,610,557
2025-11-05	18.420	18.740	18.420	18.630	18.585	14,725,974
2025-11-04	18.800	18.830	18.550	18.680	18.635	19,961,143
2025-11-03	19.020	19.030	18.500	18.870	18.824	29,388,667
2025-10-31	19.630	19.700	19.090	19.110	19.064	35,219,803
2025-10-30	20.220	20.250	19.530	19.560	19.513	41,601,162
2025-10-29	19.690	20.420	19.520	20.340	20.291	59,134,309
2025-10-28	19.950	20.570	19.850	20.270	20.221	49,081,667
2025-10-27	19.790	20.150	19.620	20.030	19.981	54,336,337
2025-10-24	19.450	19.680	19.350	19.550	19.456	27,967,600
2025-10-23	19.380	19.550	18.910	19.550	19.456	30,477,173
2025-10-22	19.610	19.640	19.280	19.420	19.326	27,260,416
2025-10-21	19.740	19.970	19.550	19.750	19.655	46,183,677
2025-10-20	20.400	20.500	19.760	19.910	19.814	47,167,018

← NewerPage 4 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.