Cinda Securities Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	20.210	20.790	20.000	20.000	19.904	74,875,621
2025-10-16	19.970	20.840	19.810	20.330	20.232	84,797,766
2025-10-15	19.460	20.440	19.400	19.910	19.814	77,685,145
2025-10-14	19.480	19.650	19.160	19.240	19.147	33,799,885
2025-10-13	18.790	19.600	18.750	19.510	19.416	38,475,668
2025-10-10	19.260	19.650	19.200	19.340	19.247	37,391,903
2025-10-09	19.120	19.430	18.930	19.360	19.267	34,192,960
2025-09-30	19.260	19.460	19.160	19.220	19.127	35,890,739
2025-09-29	18.310	19.640	18.300	19.350	19.257	60,582,642
2025-09-26	18.530	18.700	18.370	18.370	18.281	20,199,413
2025-09-25	18.750	18.870	18.560	18.560	18.470	22,244,597
2025-09-24	18.600	18.910	18.450	18.800	18.709	28,299,920
2025-09-23	19.000	19.020	18.400	18.670	18.580	35,024,543
2025-09-22	18.920	19.230	18.800	19.210	19.117	28,760,940
2025-09-19	19.130	19.260	18.730	18.980	18.888	34,522,071
2025-09-18	19.820	19.840	18.950	19.190	19.097	68,501,592
2025-09-17	19.300	20.390	19.270	20.050	19.953	75,539,435
2025-09-16	19.260	19.650	19.090	19.520	19.426	43,809,815
2025-09-15	19.140	19.480	19.060	19.280	19.187	41,607,225
2025-09-12	19.290	19.630	19.030	19.140	19.048	46,218,441
2025-09-11	18.640	19.300	18.520	19.290	19.197	55,589,365
2025-09-10	18.720	19.220	18.590	18.820	18.729	40,895,933
2025-09-09	18.810	18.960	18.510	18.580	18.490	36,404,148
2025-09-08	18.780	18.990	18.600	18.830	18.739	33,966,822
2025-09-05	18.840	18.930	18.280	18.930	18.839	51,260,215
2025-09-04	18.490	19.260	18.460	18.840	18.749	71,559,120
2025-09-03	19.980	20.170	18.450	18.570	18.480	88,958,896
2025-09-02	19.580	20.180	19.350	19.910	19.814	115,464,445
2025-09-01	19.650	19.790	19.360	19.460	19.366	46,615,853
2025-08-29	20.000	20.000	19.500	19.650	19.555	82,168,935
2025-08-28	19.050	20.150	19.050	20.000	19.904	131,754,245
2025-08-27	19.430	19.750	18.800	18.800	18.709	91,927,849
2025-08-26	19.700	19.960	19.390	19.470	19.376	97,608,160
2025-08-25	20.700	21.690	19.790	19.990	19.894	194,044,124
2025-08-22	17.870	19.720	17.850	19.720	19.625	144,407,761
2025-08-21	18.300	18.380	17.830	17.930	17.844	32,984,049
2025-08-20	18.090	18.240	17.780	18.190	18.102	37,944,973
2025-08-19	18.400	18.550	18.110	18.140	18.052	50,495,168
2025-08-18	18.440	18.990	18.150	18.530	18.441	94,992,008
2025-08-15	17.700	18.570	17.690	18.380	18.291	77,103,942
2025-08-14	18.180	18.350	17.700	17.820	17.707	53,580,328
2025-08-13	17.840	18.340	17.600	18.130	18.015	74,207,853
2025-08-12	17.800	18.040	17.680	17.820	17.707	39,292,568
2025-08-11	17.510	18.060	17.510	17.750	17.638	46,810,454
2025-08-08	17.900	17.950	17.510	17.620	17.508	37,686,213
2025-08-07	18.050	18.260	17.780	17.880	17.767	64,995,535
2025-08-06	17.550	18.440	17.220	18.060	17.946	104,424,796
2025-08-05	16.600	18.100	16.590	17.460	17.349	110,149,637
2025-08-04	16.160	16.480	16.140	16.470	16.366	20,019,879
2025-08-01	16.290	16.410	16.140	16.250	16.147	20,556,206
2025-07-31	16.770	16.850	16.240	16.330	16.227	37,127,901
2025-07-30	17.190	17.190	16.690	16.810	16.704	37,715,564
2025-07-29	17.030	17.180	16.700	17.180	17.071	38,523,042
2025-07-28	17.020	17.380	16.930	17.130	17.022	35,966,893
2025-07-25	17.150	17.290	17.030	17.060	16.952	39,863,456
2025-07-24	16.800	17.180	16.750	17.140	17.031	57,702,692
2025-07-23	16.820	17.170	16.790	16.840	16.733	57,514,610
2025-07-22	16.840	16.900	16.580	16.820	16.713	31,988,735
2025-07-21	16.720	16.940	16.670	16.890	16.783	28,231,930
2025-07-18	16.840	16.870	16.710	16.760	16.654	20,360,314

← NewerPage 5 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.