China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	21.620	21.650	21.290	21.410	21.410	6,030,700
2024-04-23	21.540	21.650	21.320	21.390	21.390	6,660,760
2024-04-22	21.400	21.840	21.400	21.550	21.550	7,535,244
2024-04-19	21.580	21.650	21.320	21.380	21.380	8,637,344
2024-04-18	21.600	22.000	21.510	21.700	21.700	11,170,613
2024-04-17	21.290	21.730	20.880	21.710	21.710	12,825,062
2024-04-16	21.260	21.950	21.260	21.480	21.480	15,383,604
2024-04-15	20.450	21.540	20.440	21.470	21.470	14,153,713
2024-04-12	21.010	21.150	20.580	20.650	20.650	8,832,279
2024-04-11	21.160	21.420	21.090	21.100	21.100	8,074,100
2024-04-10	21.500	21.610	21.350	21.420	21.420	6,903,590
2024-04-09	21.530	21.580	21.330	21.500	21.500	5,176,055
2024-04-08	21.730	21.730	21.330	21.360	21.360	9,186,043
2024-04-03	22.090	22.090	21.800	21.830	21.830	5,924,637
2024-04-02	22.400	22.480	22.020	22.060	22.060	6,937,330
2024-04-01	22.050	22.340	22.050	22.260	22.260	6,616,329
2024-03-29	21.900	22.040	21.840	21.930	21.930	2,943,000
2024-03-28	21.760	22.210	21.710	21.960	21.960	7,950,353
2024-03-27	22.130	22.130	21.770	21.770	21.770	7,104,471
2024-03-26	22.150	22.240	21.930	22.090	22.090	7,411,495
2024-03-25	22.350	22.350	21.780	21.870	21.870	14,546,450
2024-03-22	23.050	23.090	22.630	22.670	22.670	11,183,427
2024-03-21	23.200	23.370	23.020	23.060	23.060	10,684,285
2024-03-20	23.090	23.230	23.010	23.060	23.060	8,945,747
2024-03-19	23.520	23.520	23.120	23.120	23.120	9,422,401
2024-03-18	23.130	23.700	23.130	23.580	23.580	18,297,307
2024-03-15	22.780	22.970	22.710	22.970	22.970	7,559,595
2024-03-14	23.010	23.150	22.810	22.870	22.870	7,401,004
2024-03-13	23.380	23.420	23.060	23.070	23.070	8,890,999
2024-03-12	23.320	23.490	23.230	23.400	23.400	10,142,654
2024-03-11	22.810	23.290	22.810	23.270	23.270	10,735,904
2024-03-08	23.000	23.100	22.830	22.930	22.930	7,716,711
2024-03-07	23.130	23.420	22.970	23.010	23.010	10,734,735
2024-03-06	23.340	23.530	23.100	23.250	23.250	10,297,562
2024-03-05	23.350	23.500	23.210	23.340	23.340	9,585,649
2024-03-04	23.690	23.690	23.250	23.390	23.390	10,788,444
2024-03-01	23.660	23.780	23.380	23.590	23.590	18,083,027
2024-02-29	22.800	23.300	22.790	23.300	23.300	14,824,035
2024-02-28	23.400	23.740	22.890	22.890	22.890	20,415,646
2024-02-27	22.960	23.260	22.950	23.260	23.260	10,748,335
2024-02-26	23.200	23.300	22.990	23.030	23.030	11,919,837
2024-02-23	23.280	23.450	23.150	23.280	23.280	12,007,267
2024-02-22	23.100	23.490	23.020	23.360	23.360	14,614,400
2024-02-21	22.950	23.700	22.740	23.180	23.180	23,497,006
2024-02-20	22.600	23.180	22.530	22.950	22.950	13,377,722
2024-02-19	23.000	23.000	22.430	22.690	22.690	15,532,644
2024-02-08	23.010	23.380	22.690	22.910	22.910	18,227,620
2024-02-07	22.850	22.990	22.530	22.800	22.800	19,572,168
2024-02-06	21.400	22.840	21.350	22.750	22.750	20,731,338
2024-02-05	21.370	22.230	21.100	21.590	21.590	17,733,048
2024-02-02	22.150	22.230	21.120	21.730	21.730	15,144,280
2024-02-01	22.230	22.650	21.860	22.150	22.150	14,028,634
2024-01-31	22.320	22.600	22.170	22.360	22.360	14,164,809
2024-01-30	22.070	22.760	22.070	22.300	22.300	12,633,410
2024-01-29	22.740	22.850	22.360	22.360	22.360	12,235,223
2024-01-26	22.500	23.010	22.400	22.740	22.740	19,637,013
2024-01-25	22.600	23.090	22.360	22.750	22.750	27,692,873
2024-01-24	22.120	22.990	21.640	22.760	22.760	29,449,455
2024-01-23	21.250	22.190	21.020	21.920	21.920	21,248,810
2024-01-22	21.310	21.550	20.880	21.080	21.080	15,788,365

← NewerPage 11 of 21 · 1,215 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.