Cinda Securities Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 16.680 | 16.840 | 16.620 | 16.830 | 16.723 | 25,938,475 |
| 2025-07-16 | 16.690 | 16.770 | 16.550 | 16.660 | 16.555 | 20,127,270 |
| 2025-07-15 | 16.920 | 17.050 | 16.560 | 16.690 | 16.584 | 32,405,499 |
| 2025-07-14 | 17.210 | 17.270 | 16.730 | 16.800 | 16.694 | 41,566,700 |
| 2025-07-11 | 16.930 | 17.500 | 16.750 | 17.130 | 17.022 | 82,427,842 |
| 2025-07-10 | 16.750 | 16.980 | 16.640 | 16.860 | 16.753 | 38,142,972 |
| 2025-07-09 | 17.020 | 17.120 | 16.730 | 16.820 | 16.713 | 38,385,200 |
| 2025-07-08 | 16.580 | 17.050 | 16.510 | 17.000 | 16.892 | 52,674,381 |
| 2025-07-07 | 16.420 | 16.670 | 16.400 | 16.550 | 16.445 | 23,328,837 |
| 2025-07-04 | 16.720 | 17.070 | 16.500 | 16.510 | 16.405 | 52,075,100 |
| 2025-07-03 | 16.760 | 16.870 | 16.660 | 16.800 | 16.694 | 25,543,387 |
| 2025-07-02 | 16.930 | 16.950 | 16.670 | 16.750 | 16.644 | 26,204,800 |
| 2025-07-01 | 17.100 | 17.100 | 16.800 | 16.930 | 16.823 | 33,149,900 |
| 2025-06-30 | 16.910 | 17.320 | 16.720 | 17.100 | 16.992 | 52,519,208 |
| 2025-06-27 | 17.220 | 17.510 | 16.900 | 16.910 | 16.803 | 77,072,900 |
| 2025-06-26 | 17.580 | 17.650 | 17.050 | 17.200 | 17.091 | 84,635,130 |
| 2025-06-25 | 16.530 | 18.000 | 16.530 | 17.580 | 17.469 | 138,893,974 |
| 2025-06-24 | 15.960 | 16.760 | 15.950 | 16.530 | 16.425 | 77,509,765 |
| 2025-06-23 | 15.640 | 16.130 | 15.640 | 16.000 | 15.899 | 36,146,300 |
| 2025-06-20 | 15.950 | 16.080 | 15.720 | 15.770 | 15.670 | 27,565,300 |
| 2025-06-19 | 16.240 | 16.460 | 15.870 | 15.930 | 15.829 | 47,124,630 |
| 2025-06-18 | 16.600 | 16.770 | 16.260 | 16.400 | 16.296 | 53,101,231 |
| 2025-06-17 | 16.210 | 16.970 | 16.210 | 16.740 | 16.634 | 87,128,770 |
| 2025-06-16 | 15.900 | 16.300 | 15.900 | 16.240 | 16.137 | 52,024,498 |
| 2025-06-13 | 16.250 | 16.350 | 15.910 | 15.990 | 15.889 | 70,716,599 |
| 2025-06-12 | 16.100 | 16.750 | 16.100 | 16.310 | 16.207 | 97,132,207 |
| 2025-06-11 | 15.660 | 17.140 | 15.600 | 16.570 | 16.465 | 153,898,709 |
| 2025-06-10 | 16.000 | 16.220 | 15.480 | 15.580 | 15.481 | 95,893,277 |
| 2025-06-09 | 15.180 | 16.040 | 15.080 | 16.040 | 15.938 | 143,770,852 |
| 2025-06-06 | 14.750 | 14.780 | 14.550 | 14.580 | 14.488 | 12,758,800 |
| 2025-06-05 | 14.600 | 14.770 | 14.600 | 14.740 | 14.647 | 20,280,814 |
| 2025-06-04 | 14.460 | 14.730 | 14.440 | 14.640 | 14.547 | 17,826,000 |
| 2025-06-03 | 14.320 | 14.560 | 14.300 | 14.480 | 14.388 | 12,288,037 |
| 2025-05-30 | 14.520 | 14.520 | 14.380 | 14.380 | 14.289 | 11,763,200 |
| 2025-05-29 | 14.370 | 14.590 | 14.340 | 14.560 | 14.468 | 16,370,952 |
| 2025-05-28 | 14.460 | 14.500 | 14.320 | 14.350 | 14.259 | 9,875,800 |
| 2025-05-27 | 14.500 | 14.510 | 14.380 | 14.470 | 14.378 | 10,244,500 |
| 2025-05-26 | 14.440 | 14.530 | 14.350 | 14.530 | 14.438 | 12,023,008 |
| 2025-05-23 | 14.810 | 14.840 | 14.490 | 14.500 | 14.408 | 20,612,400 |
| 2025-05-22 | 15.000 | 15.030 | 14.740 | 14.800 | 14.706 | 18,234,002 |
| 2025-05-21 | 15.100 | 15.150 | 15.010 | 15.060 | 14.965 | 14,664,200 |
| 2025-05-20 | 15.150 | 15.220 | 15.050 | 15.140 | 15.044 | 16,573,300 |
| 2025-05-19 | 15.290 | 15.310 | 15.000 | 15.160 | 15.064 | 18,325,842 |
| 2025-05-16 | 15.090 | 15.380 | 15.050 | 15.150 | 15.054 | 24,223,990 |
| 2025-05-15 | 15.380 | 15.460 | 15.100 | 15.110 | 15.014 | 27,161,876 |
| 2025-05-14 | 15.100 | 15.790 | 15.000 | 15.570 | 15.471 | 53,383,710 |
| 2025-05-13 | 15.450 | 15.450 | 15.100 | 15.120 | 15.024 | 25,139,000 |
| 2025-05-12 | 15.220 | 15.420 | 15.050 | 15.370 | 15.273 | 34,332,300 |
| 2025-05-09 | 15.250 | 15.380 | 14.960 | 15.070 | 14.975 | 34,742,100 |
| 2025-05-08 | 14.960 | 15.220 | 14.920 | 15.130 | 15.034 | 24,724,200 |
| 2025-05-07 | 15.620 | 15.700 | 14.950 | 15.050 | 14.955 | 42,448,420 |
| 2025-05-06 | 14.620 | 14.990 | 14.600 | 14.990 | 14.895 | 32,134,300 |
| 2025-04-30 | 14.730 | 14.800 | 14.530 | 14.550 | 14.458 | 21,801,460 |
| 2025-04-29 | 14.660 | 14.770 | 14.560 | 14.690 | 14.597 | 12,665,958 |
| 2025-04-28 | 14.850 | 14.880 | 14.600 | 14.660 | 14.567 | 22,369,300 |
| 2025-04-25 | 14.850 | 15.100 | 14.780 | 14.940 | 14.845 | 33,375,351 |
| 2025-04-24 | 14.970 | 15.430 | 14.970 | 15.070 | 14.975 | 55,390,761 |
| 2025-04-23 | 14.880 | 15.060 | 14.760 | 14.830 | 14.736 | 16,571,300 |
| 2025-04-22 | 14.850 | 14.950 | 14.780 | 14.850 | 14.756 | 16,345,870 |
| 2025-04-21 | 14.700 | 14.900 | 14.590 | 14.880 | 14.786 | 15,859,725 |
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.