China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	21.150	21.420	21.090	21.300	21.300	11,245,706
2024-01-18	20.740	21.500	20.390	21.500	21.500	19,787,588
2024-01-17	21.300	21.320	20.820	20.850	20.850	10,220,017
2024-01-16	21.060	21.500	21.010	21.410	21.410	10,072,135
2024-01-15	21.010	21.420	20.950	21.280	21.280	8,067,100
2024-01-12	21.440	21.570	21.200	21.200	21.200	9,553,560
2024-01-11	21.680	21.690	21.280	21.600	21.600	13,512,198
2024-01-10	21.670	21.840	21.460	21.560	21.560	9,638,798
2024-01-09	22.020	22.100	21.680	21.800	21.800	9,800,173
2024-01-08	22.340	22.460	21.890	22.010	22.010	11,344,957
2024-01-05	22.650	22.890	22.390	22.460	22.460	9,545,280
2024-01-04	22.980	22.980	22.500	22.680	22.680	10,538,912
2024-01-03	22.930	23.090	22.840	22.940	22.940	9,015,235
2024-01-02	23.500	23.500	23.000	23.000	23.000	14,270,313
2023-12-29	23.410	23.910	23.260	23.660	23.660	17,518,055
2023-12-28	22.880	23.600	22.770	23.400	23.400	14,892,651
2023-12-27	22.790	23.090	22.540	22.900	22.900	9,708,767
2023-12-26	23.110	23.220	22.680	22.750	22.750	9,074,279
2023-12-25	23.100	23.310	23.080	23.180	23.180	7,814,515
2023-12-22	23.380	23.510	23.120	23.310	23.310	12,060,024
2023-12-21	23.330	23.490	23.200	23.360	23.360	11,767,818
2023-12-20	24.020	24.080	23.410	23.410	23.410	12,031,760
2023-12-19	24.050	24.140	23.800	24.040	24.040	9,875,057
2023-12-18	24.230	24.310	23.970	24.050	24.050	10,570,524
2023-12-15	24.400	24.540	24.140	24.160	24.160	12,170,523
2023-12-14	24.440	24.520	24.240	24.270	24.270	7,788,803
2023-12-13	24.580	24.580	24.310	24.310	24.310	10,921,630
2023-12-12	24.920	24.920	24.520	24.650	24.650	17,217,965
2023-12-11	25.150	25.190	24.520	25.060	25.060	26,358,571
2023-12-08	25.140	25.450	25.030	25.450	25.450	22,590,390
2023-12-07	24.860	25.200	24.790	25.130	25.130	13,280,990
2023-12-06	25.170	25.330	24.900	24.940	24.940	11,594,670
2023-12-05	25.470	25.670	25.210	25.250	25.250	11,697,230
2023-12-04	25.780	25.850	25.600	25.610	25.610	7,854,695
2023-12-01	25.690	25.850	25.460	25.710	25.710	10,896,200
2023-11-30	25.840	25.870	25.650	25.780	25.780	11,293,253
2023-11-29	25.830	25.910	25.540	25.650	25.650	13,606,559
2023-11-28	26.080	26.250	25.780	25.810	25.810	11,962,979
2023-11-27	25.950	26.100	25.850	25.980	25.980	11,792,425
2023-11-24	26.510	26.580	26.170	26.180	26.180	12,334,566
2023-11-23	26.190	26.660	26.140	26.640	26.640	17,794,368
2023-11-22	26.270	27.060	26.230	26.390	26.390	22,954,600
2023-11-21	26.410	26.870	26.300	26.320	26.320	19,151,989
2023-11-20	26.250	26.330	25.800	26.210	26.210	13,992,709
2023-11-17	26.180	26.400	26.110	26.330	26.330	13,087,916
2023-11-16	26.220	26.730	26.160	26.180	26.180	17,042,240
2023-11-15	26.630	26.950	26.290	26.420	26.420	23,444,383
2023-11-14	26.060	27.400	25.930	26.460	26.460	42,462,172
2023-11-13	26.280	26.290	25.560	26.000	26.000	15,619,333
2023-11-10	26.100	26.380	25.960	26.270	26.270	20,721,207
2023-11-09	25.870	26.250	25.860	26.140	26.140	16,481,553
2023-11-08	26.210	26.360	25.920	26.110	26.110	18,821,491
2023-11-07	26.000	26.440	25.860	26.410	26.410	35,561,813
2023-11-06	25.800	26.400	25.250	26.160	26.160	53,434,290
2023-11-03	24.080	24.350	24.050	24.220	24.220	8,259,400
2023-11-02	24.360	24.360	24.050	24.050	24.050	7,418,200
2023-11-01	24.340	24.400	24.080	24.120	24.120	8,454,826
2023-10-31	24.100	24.330	24.070	24.180	24.180	7,702,493
2023-10-30	24.140	24.250	23.910	24.140	24.140	9,633,195
2023-10-27	24.300	24.450	23.900	24.270	24.270	10,259,100

← NewerPage 12 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.