Cinda Securities Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	15.170	15.480	15.110	15.420	15.286	29,204,031
2024-10-21	15.280	15.410	15.080	15.170	15.038	42,952,050
2024-10-18	14.800	16.120	14.770	15.480	15.345	56,755,884
2024-10-17	15.260	15.380	14.870	14.880	14.751	27,182,087
2024-10-16	14.900	15.480	14.850	15.110	14.979	31,709,116
2024-10-15	15.410	15.690	15.060	15.100	14.969	36,020,891
2024-10-14	16.310	16.310	14.910	15.700	15.563	48,999,354
2024-10-11	15.490	16.140	15.360	15.620	15.484	47,409,516
2024-10-10	16.900	17.150	15.420	15.750	15.613	63,551,791
2024-10-09	17.810	18.490	16.880	16.880	16.733	97,959,711
2024-10-08	18.760	18.760	17.390	18.760	18.597	89,463,303
2024-09-30	17.040	17.050	16.130	17.050	16.902	89,898,099
2024-09-27	14.900	15.530	14.600	15.500	15.365	51,202,484
2024-09-26	13.590	14.460	13.460	14.350	14.225	52,202,199
2024-09-25	13.640	14.090	13.570	13.590	13.472	56,514,574
2024-09-24	12.750	13.500	12.550	13.460	13.343	47,538,680
2024-09-23	12.700	12.710	12.500	12.570	12.461	11,242,900
2024-09-20	12.510	12.700	12.410	12.700	12.589	12,165,420
2024-09-19	12.390	12.730	12.270	12.560	12.451	15,170,025
2024-09-18	12.270	12.400	12.120	12.320	12.213	8,334,218
2024-09-13	12.400	12.540	12.270	12.310	12.203	8,330,100
2024-09-12	12.450	12.560	12.390	12.390	12.282	8,030,734
2024-09-11	12.380	12.560	12.350	12.450	12.342	7,262,675
2024-09-10	12.500	12.570	12.210	12.440	12.332	10,026,100
2024-09-09	12.210	12.630	12.180	12.540	12.431	14,294,276
2024-09-06	12.780	12.900	12.410	12.450	12.342	21,532,151
2024-09-05	12.440	12.540	12.420	12.480	12.371	7,534,975
2024-09-04	12.360	12.580	12.330	12.440	12.332	8,438,900
2024-09-03	12.330	12.510	12.300	12.450	12.342	8,391,900
2024-09-02	12.700	12.790	12.280	12.310	12.203	14,417,400
2024-08-30	12.480	13.100	12.420	12.800	12.689	25,528,558
2024-08-29	12.280	12.600	12.280	12.460	12.352	18,410,576
2024-08-28	12.170	12.800	12.090	12.380	12.272	21,975,859
2024-08-27	12.090	12.170	12.000	12.010	11.906	8,219,340
2024-08-26	12.000	12.320	11.910	12.190	12.084	13,597,811
2024-08-23	12.310	12.420	11.980	11.990	11.886	19,055,360
2024-08-22	13.220	13.260	12.300	12.360	12.252	26,521,486
2024-08-21	13.300	13.300	13.050	13.130	13.016	8,036,586
2024-08-20	13.630	13.630	13.300	13.340	13.178	9,849,200
2024-08-19	13.560	13.690	13.540	13.580	13.415	7,105,400
2024-08-16	13.700	13.790	13.570	13.630	13.465	9,353,400
2024-08-15	13.540	13.970	13.540	13.750	13.583	17,480,400
2024-08-14	13.630	13.800	13.600	13.620	13.455	11,678,067
2024-08-13	13.560	13.750	13.480	13.700	13.534	12,634,888
2024-08-12	13.440	13.590	13.350	13.510	13.346	10,949,445
2024-08-09	13.900	13.960	13.520	13.550	13.386	17,932,725
2024-08-08	13.880	14.020	13.720	13.800	13.633	21,420,900
2024-08-07	13.750	13.990	13.680	13.800	13.633	12,579,800
2024-08-06	14.030	14.090	13.600	13.850	13.682	18,898,700
2024-08-05	13.930	14.140	13.680	13.720	13.554	21,420,698
2024-08-02	14.530	14.550	13.910	13.970	13.801	22,357,298
2024-08-01	14.550	14.720	14.350	14.400	14.225	36,970,598
2024-07-31	13.460	14.810	13.450	14.760	14.581	54,915,890
2024-07-30	13.420	13.570	13.360	13.460	13.297	7,196,500
2024-07-29	13.660	13.690	13.430	13.450	13.287	9,388,457
2024-07-26	13.410	13.940	13.410	13.720	13.554	13,408,758
2024-07-25	13.230	13.510	13.210	13.430	13.267	11,837,900
2024-07-24	13.560	13.690	13.210	13.250	13.089	13,353,626
2024-07-23	14.040	14.150	13.640	13.660	13.494	12,842,800
2024-07-22	14.280	14.350	13.930	14.110	13.939	17,487,700

← NewerPage 9 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.