Cinda Securities Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	15.560	15.560	15.560	15.560	15.560	0
2026-10-14	15.560	15.560	15.560	15.560	15.560	0
2026-10-13	15.560	15.560	15.560	15.560	15.560	0
2026-10-12	15.560	15.560	15.560	15.560	15.560	0
2026-10-09	15.560	15.560	15.560	15.560	15.560	0
2026-10-08	15.560	15.560	15.560	15.560	15.560	0
2026-09-30	15.560	15.560	15.560	15.560	15.560	0
2026-09-29	15.560	15.560	15.560	15.560	15.560	0
2026-09-28	15.560	15.560	15.560	15.560	15.560	0
2026-09-24	15.560	15.560	15.560	15.560	15.560	0
2026-09-23	15.560	15.560	15.560	15.560	15.560	0
2026-09-22	15.560	15.560	15.560	15.560	15.560	0
2026-09-21	15.560	15.560	15.560	15.560	15.560	0
2026-09-18	15.560	15.560	15.560	15.560	15.560	0
2026-09-17	15.560	15.560	15.560	15.560	15.560	0
2026-09-16	15.560	15.560	15.560	15.560	15.560	0
2026-09-15	15.560	15.560	15.560	15.560	15.560	0
2026-09-14	15.630	16.030	15.410	15.560	15.560	23,501,772
2026-09-11	16.020	16.020	15.570	15.620	15.620	15,932,500
2026-09-10	15.840	16.090	15.720	15.970	15.970	11,843,668
2026-09-09	15.960	16.060	15.550	15.930	15.930	17,226,918
2026-09-08	17.280	17.400	16.360	16.400	16.400	25,248,741
2026-09-07	17.070	17.160	16.900	17.050	17.050	7,979,900
2026-09-04	17.030	17.190	17.030	17.120	17.120	10,006,580
2026-09-03	16.930	17.180	16.920	17.060	17.060	10,655,300
2026-09-02	17.000	17.060	16.870	16.940	16.940	9,455,354
2026-09-01	16.770	17.150	16.710	17.090	17.090	15,566,306
2026-08-31	16.740	16.890	16.620	16.830	16.830	10,662,775
2026-08-28	16.980	16.980	16.570	16.760	16.760	11,765,800
2026-08-27	16.660	16.890	16.620	16.880	16.880	11,094,500
2026-08-26	16.430	16.800	16.370	16.750	16.750	12,977,200
2026-08-25	16.500	16.570	16.380	16.400	16.400	8,076,700
2026-08-24	16.450	16.560	16.390	16.530	16.530	7,810,669
2026-08-21	16.410	16.540	16.380	16.440	16.440	6,947,516
2026-08-20	16.280	16.370	16.210	16.350	16.350	4,747,371
2026-08-19	16.400	16.680	16.280	16.290	16.290	7,212,693
2026-08-18	16.530	16.560	16.260	16.300	16.300	5,559,993
2026-08-17	16.570	16.620	16.470	16.570	16.570	4,220,459
2026-08-14	16.810	16.850	16.580	16.590	16.590	4,897,125
2026-08-13	16.750	16.870	16.670	16.800	16.800	5,481,064
2026-08-12	16.710	16.780	16.610	16.750	16.750	4,002,505
2026-08-11	16.670	16.800	16.590	16.710	16.710	5,048,748
2026-08-10	16.640	16.790	16.610	16.680	16.680	3,947,100
2026-08-07	16.670	16.670	16.530	16.620	16.620	4,358,105
2026-08-06	16.830	16.830	16.570	16.640	16.640	5,572,100
2026-08-05	16.790	16.880	16.700	16.820	16.820	6,462,284
2026-08-04	16.600	16.860	16.600	16.740	16.740	7,536,408
2026-08-03	16.510	16.720	16.480	16.660	16.660	6,590,409
2026-07-31	16.440	16.630	16.370	16.570	16.570	8,022,830
2026-07-30	16.400	16.540	16.210	16.530	16.530	9,456,615
2026-07-29	16.130	16.480	16.080	16.440	16.440	6,247,426
2026-07-28	16.420	16.460	16.090	16.100	16.100	5,503,373
2026-07-27	16.480	16.560	16.340	16.470	16.430	5,827,062
2026-07-24	16.740	16.800	16.450	16.450	16.410	4,965,700
2026-07-23	16.530	16.830	16.500	16.810	16.769	7,385,145
2026-07-22	16.580	16.680	16.360	16.550	16.510	7,848,943
2026-07-21	16.610	16.890	16.500	16.640	16.600	10,345,500
2026-07-20	16.510	16.850	16.510	16.740	16.699	11,376,715
2026-07-17	16.800	16.960	16.440	16.510	16.470	14,538,525
2026-07-16	17.000	17.080	16.730	16.850	16.809	11,314,700

Page 1 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.