China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	19.470	19.530	19.050	19.090	19.090	8,673,706
2024-07-22	19.790	19.900	19.340	19.630	19.630	16,292,434
2024-07-19	19.030	19.740	18.960	19.650	19.650	13,693,776
2024-07-18	18.940	19.060	18.700	19.050	19.050	7,727,832
2024-07-17	18.660	19.030	18.630	18.940	18.940	9,072,085
2024-07-16	18.540	18.670	18.410	18.660	18.660	6,445,294
2024-07-15	18.510	18.720	18.460	18.490	18.490	4,418,375
2024-07-12	18.660	18.730	18.550	18.580	18.580	4,489,941
2024-07-11	18.880	18.900	18.530	18.650	18.650	9,366,234
2024-07-10	18.230	19.100	18.220	18.560	18.560	9,526,200
2024-07-09	18.060	18.410	17.740	18.330	18.330	10,392,957
2024-07-08	18.520	18.560	17.890	18.000	18.000	11,048,591
2024-07-05	18.580	18.580	18.580	18.580	18.580	0
2024-07-04	19.030	19.090	18.550	18.580	18.580	7,220,287
2024-07-03	19.030	19.100	18.860	19.020	19.020	4,509,003
2024-07-02	19.150	19.420	18.970	19.010	19.010	7,525,778
2024-07-01	19.240	19.320	18.810	19.150	19.150	8,590,155
2024-06-28	19.890	20.060	19.200	19.240	19.240	13,593,746
2024-06-27	19.860	20.040	19.820	19.880	19.880	5,698,554
2024-06-26	19.720	20.040	19.630	20.000	20.000	6,663,996
2024-06-25	20.150	20.280	19.600	19.710	19.710	12,111,306
2024-06-24	20.710	21.050	20.140	20.160	20.160	13,883,807
2024-06-21	21.400	21.480	20.740	20.740	20.740	22,636,578
2024-06-20	21.280	21.550	21.270	21.320	21.320	10,173,406
2024-06-19	21.580	21.610	21.260	21.300	21.300	5,671,869
2024-06-18	21.230	21.620	21.230	21.550	21.550	10,196,087
2024-06-17	21.100	21.340	21.040	21.280	21.280	8,300,035
2024-06-14	20.830	21.330	20.760	21.270	21.270	14,185,670
2024-06-13	20.800	21.090	20.760	20.920	20.920	6,146,700
2024-06-12	20.750	20.870	20.700	20.760	20.760	5,002,000
2024-06-11	20.660	20.960	20.600	20.750	20.750	7,212,634
2024-06-07	20.950	21.120	20.510	20.690	20.690	11,549,023
2024-06-06	21.190	21.260	20.790	20.790	20.790	8,720,501
2024-06-05	21.110	21.250	21.020	21.130	21.130	6,542,612
2024-06-04	20.960	21.580	20.960	21.190	21.190	14,861,296
2024-06-03	20.980	21.090	20.810	20.940	20.940	9,252,291
2024-05-31	21.200	21.480	21.040	21.160	21.160	9,438,509
2024-05-30	21.110	21.300	21.010	21.120	21.120	6,963,386
2024-05-29	21.210	21.430	21.180	21.230	21.230	5,308,634
2024-05-28	21.390	21.590	21.240	21.280	21.280	5,759,933
2024-05-27	21.390	21.450	21.190	21.450	21.450	7,836,785
2024-05-24	21.760	21.830	21.320	21.360	21.360	8,709,406
2024-05-23	22.250	22.300	21.780	21.820	21.820	8,969,312
2024-05-22	22.350	22.440	22.120	22.340	22.340	5,637,811
2024-05-21	22.530	22.540	22.250	22.350	22.350	5,850,586
2024-05-20	22.550	22.990	22.410	22.540	22.540	14,510,742
2024-05-17	21.970	22.430	21.870	22.400	22.400	9,034,677
2024-05-16	21.950	22.250	21.870	21.980	21.980	9,194,716
2024-05-15	22.570	22.650	21.900	21.910	21.910	12,613,306
2024-05-14	22.740	22.780	22.320	22.550	22.550	9,846,294
2024-05-13	22.600	22.840	22.240	22.640	22.640	9,064,038
2024-05-10	22.620	22.900	22.580	22.750	22.750	9,032,507
2024-05-09	22.530	22.840	22.500	22.620	22.620	8,657,300
2024-05-08	22.780	22.880	22.440	22.500	22.500	8,315,400
2024-05-07	22.530	23.070	22.480	22.920	22.920	13,200,721
2024-05-06	22.680	23.370	22.600	22.730	22.730	18,036,785
2024-04-30	22.770	22.790	22.310	22.330	22.330	12,649,113
2024-04-29	22.560	23.110	22.380	22.840	22.840	25,864,353
2024-04-26	22.180	22.720	21.670	22.570	22.570	26,974,297
2024-04-25	21.330	21.550	21.160	21.410	21.410	5,940,600

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-22	0.2700 CNY
2022-08-18	0.3950 CNY
2021-08-19	0.3750 CNY
2020-06-30	0.2350 CNY
2019-08-09	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.