Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 601066.SHG stock page

China Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-2624.67024.99024.58024.80024.54410,962,180
2023-04-2524.54024.95024.36024.67024.41514,009,771
2023-04-2424.74025.03024.44024.55024.29616,612,744
2023-04-2126.18026.18024.64024.73024.47427,003,996
2023-04-2026.14026.17025.84026.13025.86012,409,568
2023-04-1926.56026.70026.13026.18025.90915,975,179
2023-04-1826.82027.23026.61026.69026.41419,038,088
2023-04-1726.32026.95026.25026.82026.54323,220,071
2023-04-1426.35026.53026.17026.30026.02811,031,161
2023-04-1326.65026.66026.20026.30026.02814,266,720
2023-04-1226.79027.09026.55026.79026.51317,038,186
2023-04-1126.48027.25026.48026.78026.50328,862,355
2023-04-1027.00027.15026.29026.30026.02821,887,242
2023-04-0726.39026.94026.23026.80026.52319,429,604
2023-04-0626.55026.68026.31026.43026.15711,952,306
2023-04-0426.63026.88026.43026.68026.40418,813,378
2023-04-0325.66026.80025.60026.62026.34532,459,606
2023-03-3126.00026.08025.62025.63025.36516,551,951
2023-03-3025.98026.44025.55026.25025.97916,322,962
2023-03-2926.07026.25025.72025.87025.60312,307,472
2023-03-2826.44026.52026.14026.21025.9398,994,292
2023-03-2726.20026.60026.09026.54026.26613,805,248
2023-03-2426.28026.62026.24026.34026.06813,276,000
2023-03-2325.65026.27025.60026.27025.99815,583,107
2023-03-2225.95025.95025.57025.77025.5049,968,793
2023-03-2125.85026.00025.49025.85025.5839,943,037
2023-03-2025.88026.22025.62025.73025.46411,916,259
2023-03-1725.41026.31025.41025.86025.59321,672,787
2023-03-1625.41025.55025.07025.13024.8709,195,833
2023-03-1525.60025.94025.53025.60025.3359,935,570
2023-03-1425.62025.74025.10025.39025.12810,173,255
2023-03-1325.56025.85025.45025.75025.4848,141,771
2023-03-1025.73025.99025.60025.61025.3459,124,057
2023-03-0926.15026.24025.79025.86025.5938,855,360
2023-03-0825.85026.23025.81026.15025.8809,948,371
2023-03-0726.55026.91025.95026.00025.73119,685,329
2023-03-0627.10027.18026.54026.58026.30516,154,818
2023-03-0326.80027.10026.67027.05026.77016,670,372
2023-03-0226.90026.96026.64026.71026.43411,333,798
2023-03-0126.70027.04026.52026.90026.62216,300,688
2023-02-2826.37026.78026.30026.78026.50311,207,486
2023-02-2726.31026.55026.01026.28026.00812,633,477
2023-02-2426.95026.95026.46026.51026.23614,849,645
2023-02-2326.79027.38026.79026.97026.69121,156,066
2023-02-2226.94027.30026.59026.78026.50320,184,324
2023-02-2126.74027.19026.60027.10026.82024,429,720
2023-02-2026.23027.00026.15026.99026.71136,214,091
2023-02-1725.77026.15025.71025.76025.49413,387,079
2023-02-1626.35026.85025.50025.91025.64229,974,201
2023-02-1526.64026.69026.33026.38026.10710,939,124
2023-02-1426.80026.93026.47026.68026.40413,755,242
2023-02-1326.56026.88026.38026.77026.49315,120,229
2023-02-1026.60026.87026.55026.72026.4449,103,203
2023-02-0926.30026.90026.25026.79026.51316,214,447
2023-02-0826.76026.94026.34026.36026.08811,868,882
2023-02-0727.00027.00026.45026.68026.40413,509,955
2023-02-0626.70026.84026.35026.50026.22623,480,175
2023-02-0327.12027.34026.81027.09026.81022,805,110
2023-02-0229.00029.11027.41027.48027.19659,092,063
2023-02-0127.06028.66026.85028.50028.20531,710,798
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-220.2700 CNY
2022-08-180.3950 CNY
2021-08-190.3750 CNY
2020-06-300.2350 CNY
2019-08-090.1800 CNY

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