Cinda Securities Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	14.670	14.910	14.650	14.820	14.726	17,776,100
2025-04-17	14.650	14.880	14.640	14.730	14.637	15,312,124
2025-04-16	14.920	14.920	14.550	14.750	14.657	20,494,200
2025-04-15	14.920	14.950	14.790	14.910	14.816	18,475,200
2025-04-14	15.060	15.110	14.880	14.950	14.855	28,478,147
2025-04-11	14.790	15.270	14.620	15.050	14.955	46,199,278
2025-04-10	14.800	14.990	14.590	14.670	14.577	38,109,869
2025-04-09	14.000	14.650	13.710	14.500	14.408	45,725,755
2025-04-08	14.560	14.650	14.030	14.310	14.219	39,938,019
2025-04-07	14.900	15.170	14.320	14.320	14.229	47,780,127
2025-04-03	15.780	16.080	15.760	15.910	15.809	20,367,324
2025-04-02	15.930	16.120	15.880	15.970	15.869	21,262,500
2025-04-01	16.300	16.390	15.880	16.000	15.899	31,692,700
2025-03-31	16.650	16.740	16.080	16.200	16.097	40,101,777
2025-03-28	16.620	16.990	16.570	16.740	16.634	35,361,654
2025-03-27	16.560	16.980	16.350	16.660	16.555	37,235,407
2025-03-26	16.600	16.870	16.600	16.610	16.505	33,418,470
2025-03-25	17.300	17.300	16.600	16.750	16.644	51,379,434
2025-03-24	17.400	17.690	17.080	17.370	17.260	50,561,911
2025-03-21	17.520	18.070	17.370	17.490	17.379	66,262,300
2025-03-20	17.950	18.020	17.560	17.650	17.538	64,402,017
2025-03-19	17.920	18.380	17.700	18.180	18.065	89,399,069
2025-03-18	17.800	18.450	17.720	17.870	17.757	99,027,922
2025-03-17	18.460	18.460	17.640	17.670	17.558	126,499,041
2025-03-14	16.950	18.460	16.800	18.460	18.343	130,099,235
2025-03-13	16.360	17.390	16.360	16.780	16.674	84,340,977
2025-03-12	16.270	16.950	16.240	16.540	16.435	82,098,675
2025-03-11	15.980	16.490	15.950	16.220	16.117	47,247,323
2025-03-10	16.220	16.350	16.020	16.130	16.028	32,917,058
2025-03-07	16.480	16.850	16.230	16.360	16.256	61,499,938
2025-03-06	15.960	17.100	15.840	16.730	16.624	102,299,764
2025-03-05	15.880	16.080	15.750	15.890	15.789	40,792,942
2025-03-04	15.780	16.240	15.780	15.970	15.869	40,537,212
2025-03-03	16.050	16.580	15.790	16.000	15.899	62,129,669
2025-02-28	16.340	17.200	15.800	15.800	15.700	81,496,824
2025-02-27	16.290	16.680	16.000	16.440	16.336	88,508,956
2025-02-26	16.000	16.920	15.680	16.730	16.624	93,284,390
2025-02-25	15.800	16.420	15.740	15.830	15.730	58,003,011
2025-02-24	16.200	16.530	15.790	16.000	15.899	68,251,584
2025-02-21	16.600	16.990	16.160	16.440	16.336	103,761,362
2025-02-20	16.040	16.930	15.890	16.570	16.465	113,932,406
2025-02-19	15.170	16.830	15.170	16.350	16.246	137,669,810
2025-02-18	14.550	16.160	14.550	15.300	15.203	108,357,841
2025-02-17	15.000	15.420	14.720	15.040	14.945	123,700,347
2025-02-14	13.960	14.110	13.910	14.020	13.931	14,472,189
2025-02-13	14.120	14.230	13.910	13.960	13.872	22,973,700
2025-02-12	13.860	14.120	13.840	14.120	14.031	17,599,258
2025-02-11	14.050	14.060	13.810	13.920	13.832	14,566,500
2025-02-10	13.980	14.100	13.960	14.060	13.971	18,089,100
2025-02-07	13.770	14.300	13.750	14.030	13.941	32,766,550
2025-02-06	13.350	13.920	13.320	13.840	13.752	27,011,288
2025-02-05	13.370	13.440	13.270	13.380	13.295	12,618,014
2025-01-27	13.820	13.840	13.250	13.270	13.186	18,472,088
2025-01-24	13.650	13.770	13.610	13.740	13.653	15,331,584
2025-01-23	13.890	14.120	13.650	13.650	13.564	23,606,632
2025-01-22	13.590	13.690	13.540	13.650	13.564	10,001,000
2025-01-21	13.780	13.800	13.530	13.680	13.593	10,688,100
2025-01-20	13.740	13.840	13.620	13.670	13.583	13,762,100
2025-01-17	13.600	13.740	13.570	13.630	13.544	12,263,692
2025-01-16	13.800	13.940	13.550	13.660	13.574	15,746,817

← NewerPage 7 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.