China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	24.340	24.460	24.240	24.340	24.340	6,911,917
2023-10-25	24.520	24.610	24.300	24.340	24.340	10,567,461
2023-10-24	23.820	24.490	23.780	24.310	24.310	11,420,228
2023-10-23	24.030	24.180	23.670	23.820	23.820	7,828,353
2023-10-20	24.100	24.450	24.010	24.180	24.180	9,463,963
2023-10-19	24.680	24.860	24.170	24.250	24.250	13,122,493
2023-10-18	24.620	24.950	24.610	24.710	24.710	9,485,179
2023-10-17	24.480	24.970	24.340	24.730	24.730	10,505,834
2023-10-16	24.500	24.590	24.260	24.340	24.340	6,852,602
2023-10-13	24.610	24.720	24.420	24.480	24.480	6,504,877
2023-10-12	25.000	25.070	24.700	24.790	24.790	9,632,941
2023-10-11	24.840	24.880	24.500	24.590	24.590	8,279,695
2023-10-10	24.650	24.880	24.540	24.560	24.560	7,697,414
2023-10-09	24.520	24.600	24.300	24.410	24.410	6,497,165
2023-09-28	24.940	24.960	24.600	24.610	24.610	7,342,210
2023-09-27	24.690	25.030	24.570	24.790	24.790	9,107,441
2023-09-26	24.700	24.880	24.580	24.580	24.580	5,399,400
2023-09-25	25.210	25.210	24.700	24.730	24.730	9,548,504
2023-09-22	24.390	25.140	24.340	25.080	25.080	15,134,586
2023-09-21	24.630	24.780	24.350	24.390	24.390	8,917,645
2023-09-20	24.830	24.950	24.650	24.680	24.680	6,090,932
2023-09-19	24.880	24.980	24.730	24.850	24.850	7,337,391
2023-09-18	24.900	25.100	24.740	24.960	24.960	10,047,415
2023-09-15	25.150	25.190	24.700	25.140	25.140	23,416,907
2023-09-14	24.980	25.150	24.850	25.020	25.020	9,153,394
2023-09-13	25.070	25.170	24.750	24.850	24.850	7,928,602
2023-09-12	25.400	25.400	25.060	25.080	25.080	9,263,789
2023-09-11	25.260	25.610	25.110	25.450	25.450	11,967,076
2023-09-08	25.160	25.320	24.930	25.230	25.230	7,208,402
2023-09-07	25.290	25.490	25.210	25.260	25.260	8,208,489
2023-09-06	25.180	25.420	25.100	25.390	25.390	8,795,458
2023-09-05	25.680	25.700	25.270	25.350	25.350	11,897,032
2023-09-04	25.970	26.000	25.520	25.680	25.680	17,051,099
2023-09-01	26.030	26.030	25.660	25.870	25.870	10,721,461
2023-08-31	25.990	26.040	25.640	25.780	25.780	16,356,501
2023-08-30	26.350	26.380	25.930	26.020	26.020	16,481,495
2023-08-29	26.300	26.740	25.910	26.500	26.500	27,113,099
2023-08-28	28.340	28.340	26.350	26.630	26.630	56,427,214
2023-08-25	25.500	26.020	25.500	25.760	25.760	13,199,612
2023-08-24	25.390	26.030	25.390	25.630	25.630	13,946,881
2023-08-23	26.000	26.050	25.300	25.330	25.330	16,699,977
2023-08-22	26.080	26.470	25.650	26.050	26.050	18,655,232
2023-08-21	26.500	26.860	26.080	26.120	25.850	20,616,927
2023-08-18	27.000	27.470	26.860	26.910	26.632	27,252,454
2023-08-17	26.850	27.180	26.380	26.820	26.543	20,498,375
2023-08-16	26.550	27.530	26.380	26.970	26.691	22,909,487
2023-08-15	26.320	27.060	26.310	26.850	26.573	18,464,358
2023-08-14	26.320	26.840	26.250	26.460	26.187	17,983,894
2023-08-11	27.710	27.710	26.670	26.690	26.414	32,186,942
2023-08-10	27.700	27.920	27.400	27.920	27.631	27,622,836
2023-08-09	27.810	28.350	27.490	27.640	27.354	39,442,578
2023-08-08	27.250	29.150	26.710	28.200	27.909	82,888,325
2023-08-07	27.000	27.490	26.880	27.400	27.117	28,045,468
2023-08-04	28.030	28.630	27.440	27.480	27.196	63,706,873
2023-08-03	26.670	27.500	26.380	27.400	27.117	39,748,738
2023-08-02	26.400	27.180	26.330	26.600	26.325	25,548,906
2023-08-01	26.460	26.930	26.250	26.430	26.157	26,595,067
2023-07-31	26.790	27.370	26.580	26.600	26.325	47,061,206
2023-07-28	24.930	27.340	24.900	26.800	26.523	56,319,410
2023-07-27	25.410	25.470	24.990	25.010	24.752	10,165,869

← NewerPage 13 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.