China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	25.410	25.470	24.990	25.010	24.752	10,165,869
2023-07-26	25.390	25.530	25.170	25.330	25.068	15,215,551
2023-07-25	25.000	25.620	24.900	25.400	25.137	32,720,639
2023-07-24	24.340	24.610	24.270	24.450	24.197	4,917,562
2023-07-21	24.330	24.590	24.320	24.440	24.187	5,225,592
2023-07-20	24.710	24.750	24.320	24.390	24.138	7,126,779
2023-07-19	24.340	24.680	24.310	24.670	24.415	10,345,981
2023-07-18	24.320	24.500	24.210	24.380	24.128	5,105,420
2023-07-17	24.470	24.590	24.220	24.340	24.088	5,986,531
2023-07-14	24.720	24.740	24.520	24.550	24.296	6,774,027
2023-07-13	24.350	24.730	24.320	24.650	24.395	15,864,512
2023-07-12	24.390	24.560	24.110	24.170	23.920	8,773,159
2023-07-11	24.300	24.470	24.260	24.390	24.138	6,493,699
2023-07-10	24.500	24.570	24.280	24.310	24.059	8,579,632
2023-07-07	24.070	24.440	24.010	24.270	24.019	9,240,595
2023-07-06	24.050	24.350	23.990	24.070	23.821	6,425,358
2023-07-05	24.300	24.390	24.110	24.120	23.871	7,209,814
2023-07-04	24.340	24.420	24.210	24.340	24.088	8,938,658
2023-07-03	24.140	24.400	24.130	24.380	24.128	13,448,522
2023-06-30	23.520	24.370	23.520	24.200	23.950	15,857,133
2023-06-29	23.560	23.680	23.370	23.520	23.277	6,179,550
2023-06-28	23.570	23.620	23.350	23.580	23.336	6,754,651
2023-06-27	23.300	23.620	23.300	23.570	23.326	6,652,061
2023-06-26	23.300	23.580	23.300	23.380	23.138	10,149,627
2023-06-21	24.030	24.200	23.620	23.650	23.406	12,164,398
2023-06-20	24.220	24.310	24.100	24.100	23.851	9,542,273
2023-06-19	24.300	24.390	24.180	24.280	24.029	11,242,091
2023-06-16	24.300	24.370	24.120	24.290	24.039	14,450,584
2023-06-15	24.020	24.370	23.850	24.300	24.049	17,160,238
2023-06-14	24.120	24.400	23.910	23.970	23.722	15,062,519
2023-06-13	23.800	24.150	23.790	24.010	23.762	9,907,030
2023-06-12	23.990	24.010	23.710	23.840	23.594	10,107,812
2023-06-09	24.160	24.160	23.770	24.030	23.782	10,299,841
2023-06-08	23.690	24.270	23.550	24.100	23.851	14,890,056
2023-06-07	23.680	23.950	23.580	23.700	23.455	12,127,781
2023-06-06	24.110	24.370	23.750	23.770	23.524	16,122,143
2023-06-05	24.440	24.440	24.090	24.220	23.970	15,944,898
2023-06-02	24.500	24.710	23.750	24.540	24.286	29,874,852
2023-06-01	25.390	25.560	25.100	25.250	24.989	15,331,431
2023-05-31	25.350	25.680	25.260	25.390	25.128	13,763,229
2023-05-30	25.250	25.470	24.970	25.420	25.157	12,008,997
2023-05-29	25.500	25.650	25.250	25.320	25.058	12,632,922
2023-05-26	25.660	25.750	25.350	25.500	25.236	10,930,736
2023-05-25	25.510	25.730	25.300	25.650	25.385	12,948,361
2023-05-24	25.900	26.080	25.570	25.640	25.375	14,261,063
2023-05-23	26.650	26.680	25.920	25.920	25.652	16,013,603
2023-05-22	26.420	26.860	26.350	26.560	26.286	13,527,692
2023-05-19	26.840	27.400	26.610	26.780	26.503	22,475,073
2023-05-18	26.900	27.100	26.610	26.760	26.483	12,482,085
2023-05-17	27.120	27.310	26.790	26.920	26.642	12,923,847
2023-05-16	27.360	28.110	27.020	27.150	26.869	23,711,117
2023-05-15	26.650	27.640	26.180	27.560	27.275	31,948,729
2023-05-12	27.150	27.290	26.630	26.660	26.384	17,987,473
2023-05-11	27.490	27.960	27.180	27.200	26.919	21,392,133
2023-05-10	27.680	28.270	27.250	27.380	27.097	46,458,279
2023-05-09	26.900	29.450	26.710	27.950	27.661	102,950,476
2023-05-08	26.360	27.150	25.840	26.860	26.582	37,624,596
2023-05-05	25.800	26.800	25.710	26.260	25.989	32,020,509
2023-05-04	25.140	25.760	25.020	25.690	25.424	16,982,157
2023-04-28	25.050	25.450	24.830	25.300	25.039	16,830,087

← NewerPage 14 of 21 · 1,216 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.