Cinda Securities Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 13.860 | 13.880 | 13.670 | 13.720 | 13.633 | 13,094,728 |
| 2025-01-14 | 13.440 | 13.930 | 13.440 | 13.900 | 13.812 | 25,649,926 |
| 2025-01-13 | 13.240 | 13.540 | 13.210 | 13.460 | 13.375 | 12,787,758 |
| 2025-01-10 | 13.730 | 13.840 | 13.410 | 13.410 | 13.325 | 14,991,817 |
| 2025-01-09 | 13.880 | 13.970 | 13.730 | 13.760 | 13.673 | 13,271,089 |
| 2025-01-08 | 14.000 | 14.080 | 13.570 | 13.910 | 13.822 | 20,463,162 |
| 2025-01-07 | 14.050 | 14.120 | 13.810 | 14.080 | 13.991 | 18,591,775 |
| 2025-01-06 | 13.760 | 14.260 | 13.700 | 14.050 | 13.961 | 21,288,887 |
| 2025-01-03 | 14.300 | 14.370 | 13.800 | 13.850 | 13.762 | 28,892,200 |
| 2025-01-02 | 14.870 | 14.980 | 14.120 | 14.270 | 14.180 | 41,600,698 |
| 2024-12-31 | 16.030 | 16.030 | 14.970 | 14.980 | 14.885 | 41,938,631 |
| 2024-12-30 | 15.950 | 16.190 | 15.910 | 16.030 | 15.929 | 30,982,305 |
| 2024-12-27 | 15.990 | 16.370 | 15.910 | 16.060 | 15.958 | 50,440,900 |
| 2024-12-26 | 15.710 | 16.240 | 15.610 | 16.110 | 16.008 | 57,380,086 |
| 2024-12-25 | 15.210 | 16.080 | 15.210 | 15.720 | 15.620 | 66,520,022 |
| 2024-12-24 | 14.990 | 15.200 | 14.950 | 15.190 | 15.094 | 14,911,890 |
| 2024-12-23 | 15.200 | 15.330 | 14.900 | 14.930 | 14.835 | 19,697,591 |
| 2024-12-20 | 15.270 | 15.470 | 15.230 | 15.330 | 15.233 | 15,695,357 |
| 2024-12-19 | 15.050 | 15.300 | 14.990 | 15.260 | 15.163 | 14,748,785 |
| 2024-12-18 | 15.350 | 15.410 | 15.140 | 15.270 | 15.173 | 16,420,000 |
| 2024-12-17 | 15.330 | 15.510 | 15.270 | 15.320 | 15.223 | 20,687,900 |
| 2024-12-16 | 15.630 | 15.730 | 15.350 | 15.460 | 15.362 | 21,302,514 |
| 2024-12-13 | 16.170 | 16.240 | 15.690 | 15.730 | 15.630 | 40,091,154 |
| 2024-12-12 | 16.000 | 16.680 | 15.910 | 16.360 | 16.256 | 58,829,594 |
| 2024-12-11 | 15.650 | 16.110 | 15.530 | 15.960 | 15.859 | 36,675,249 |
| 2024-12-10 | 16.100 | 16.130 | 15.540 | 15.600 | 15.501 | 49,249,690 |
| 2024-12-09 | 15.440 | 15.550 | 15.180 | 15.360 | 15.263 | 17,403,301 |
| 2024-12-06 | 15.350 | 15.660 | 15.230 | 15.480 | 15.382 | 28,993,762 |
| 2024-12-05 | 15.050 | 15.440 | 15.050 | 15.380 | 15.283 | 18,738,965 |
| 2024-12-04 | 15.370 | 15.450 | 15.040 | 15.150 | 15.054 | 18,326,200 |
| 2024-12-03 | 15.340 | 15.480 | 15.180 | 15.370 | 15.273 | 19,972,861 |
| 2024-12-02 | 15.110 | 15.450 | 14.990 | 15.390 | 15.293 | 27,488,487 |
| 2024-11-29 | 14.870 | 15.500 | 14.800 | 15.190 | 15.094 | 32,869,793 |
| 2024-11-28 | 15.020 | 15.090 | 14.840 | 14.870 | 14.776 | 18,750,018 |
| 2024-11-27 | 14.700 | 15.040 | 14.600 | 15.020 | 14.925 | 26,521,274 |
| 2024-11-26 | 14.640 | 14.980 | 14.610 | 14.670 | 14.577 | 20,252,700 |
| 2024-11-25 | 14.750 | 14.800 | 14.450 | 14.710 | 14.617 | 20,626,301 |
| 2024-11-22 | 15.440 | 15.450 | 14.680 | 14.710 | 14.617 | 27,451,865 |
| 2024-11-21 | 15.480 | 15.570 | 15.310 | 15.440 | 15.342 | 22,847,438 |
| 2024-11-20 | 15.500 | 15.590 | 15.370 | 15.470 | 15.372 | 19,804,944 |
| 2024-11-19 | 15.300 | 15.650 | 15.230 | 15.560 | 15.461 | 23,320,512 |
| 2024-11-18 | 15.550 | 15.700 | 15.070 | 15.190 | 15.094 | 26,540,500 |
| 2024-11-15 | 16.280 | 16.380 | 15.570 | 15.580 | 15.481 | 31,782,105 |
| 2024-11-14 | 16.640 | 16.870 | 16.210 | 16.290 | 16.187 | 31,934,994 |
| 2024-11-13 | 16.430 | 16.970 | 16.410 | 16.740 | 16.634 | 38,649,816 |
| 2024-11-12 | 17.000 | 17.190 | 16.330 | 16.540 | 16.435 | 41,494,698 |
| 2024-11-11 | 16.490 | 17.210 | 16.360 | 17.050 | 16.942 | 47,817,503 |
| 2024-11-08 | 17.600 | 17.680 | 16.670 | 16.690 | 16.584 | 64,687,245 |
| 2024-11-07 | 16.280 | 17.530 | 16.180 | 17.400 | 17.290 | 83,050,391 |
| 2024-11-06 | 16.650 | 17.100 | 16.260 | 16.480 | 16.376 | 80,402,888 |
| 2024-11-05 | 16.000 | 16.660 | 15.710 | 16.550 | 16.445 | 88,241,485 |
| 2024-11-04 | 15.100 | 16.100 | 15.030 | 16.050 | 15.948 | 71,028,377 |
| 2024-11-01 | 15.310 | 15.370 | 14.900 | 14.940 | 14.845 | 33,359,909 |
| 2024-10-31 | 14.990 | 15.680 | 14.880 | 15.310 | 15.213 | 41,500,417 |
| 2024-10-30 | 15.150 | 15.370 | 14.970 | 15.160 | 15.064 | 24,738,987 |
| 2024-10-29 | 15.650 | 15.880 | 15.180 | 15.210 | 15.114 | 35,032,364 |
| 2024-10-28 | 15.550 | 15.670 | 15.410 | 15.640 | 15.541 | 27,282,088 |
| 2024-10-25 | 15.410 | 15.780 | 15.310 | 15.600 | 15.501 | 35,821,788 |
| 2024-10-24 | 15.290 | 15.690 | 15.240 | 15.510 | 15.375 | 36,197,660 |
| 2024-10-23 | 15.440 | 15.670 | 15.260 | 15.360 | 15.226 | 33,314,183 |
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.