China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	26.760	27.480	26.500	26.990	26.711	16,452,087
2023-01-30	28.090	28.090	26.810	26.840	26.563	22,417,975
2023-01-20	27.140	27.580	26.750	27.350	27.067	21,772,574
2023-01-19	26.670	27.210	26.620	27.180	26.899	19,027,304
2023-01-18	26.870	27.150	26.500	26.720	26.444	17,137,605
2023-01-17	26.470	27.040	26.310	26.860	26.582	26,373,387
2023-01-16	25.680	27.400	25.600	26.550	26.276	52,675,531
2023-01-13	24.600	26.100	24.430	25.950	25.682	42,972,607
2023-01-12	24.380	24.430	24.100	24.400	24.148	8,855,477
2023-01-11	24.540	24.790	24.170	24.180	23.930	14,092,582
2023-01-10	24.960	25.120	24.690	24.710	24.455	10,838,897
2023-01-09	24.600	25.180	24.490	24.970	24.712	19,359,892
2023-01-06	24.300	24.630	24.260	24.410	24.158	11,109,718
2023-01-05	24.160	24.620	24.040	24.390	24.138	18,570,974
2023-01-04	23.980	24.130	23.770	23.920	23.673	7,978,726
2023-01-03	23.600	24.090	23.040	23.980	23.732	13,799,904
2022-12-30	23.800	23.990	23.730	23.750	23.505	7,072,993
2022-12-29	23.950	23.950	23.620	23.790	23.544	7,125,490
2022-12-28	24.100	24.100	23.750	23.970	23.722	8,664,124
2022-12-27	23.980	24.260	23.930	24.130	23.881	9,135,300
2022-12-26	23.970	24.160	23.720	23.860	23.613	8,378,056
2022-12-23	23.910	24.290	23.830	23.970	23.722	6,560,661
2022-12-22	24.150	24.420	23.860	24.060	23.811	8,622,511
2022-12-21	24.110	24.210	23.920	24.060	23.811	5,664,014
2022-12-20	24.060	24.300	23.910	24.160	23.910	8,305,323
2022-12-19	24.930	24.990	23.860	24.020	23.772	14,191,513
2022-12-16	24.780	25.000	24.710	24.920	24.662	7,751,571
2022-12-15	24.860	25.170	24.750	24.850	24.593	7,476,620
2022-12-14	24.840	25.200	24.790	25.050	24.791	9,044,813
2022-12-13	25.180	25.280	24.800	24.840	24.583	11,936,027
2022-12-12	25.420	25.530	25.100	25.170	24.910	11,019,945
2022-12-09	25.530	25.750	25.180	25.650	25.385	17,060,241
2022-12-08	25.740	25.930	25.410	25.650	25.385	11,449,029
2022-12-07	25.750	26.290	25.440	25.840	25.573	21,175,063
2022-12-06	25.760	26.160	25.700	25.850	25.583	20,902,020
2022-12-05	24.990	26.090	24.950	25.950	25.682	37,691,615
2022-12-02	24.620	25.280	24.620	24.670	24.415	12,336,878
2022-12-01	25.400	26.330	24.850	24.870	24.613	34,085,500
2022-11-30	24.920	25.240	24.510	24.570	24.316	16,996,628
2022-11-29	23.800	25.050	23.800	24.880	24.623	26,397,891
2022-11-28	23.400	24.070	23.400	23.860	23.613	19,520,312
2022-11-25	24.500	25.050	24.400	24.700	24.445	14,398,995
2022-11-24	24.980	25.180	24.550	24.650	24.395	10,029,473
2022-11-23	24.660	24.890	24.500	24.680	24.425	10,873,597
2022-11-22	24.580	24.870	24.280	24.690	24.435	18,349,174
2022-11-21	24.980	24.980	24.360	24.500	24.247	27,417,058
2022-11-18	26.200	26.260	25.730	25.740	25.474	15,963,955
2022-11-17	26.180	26.370	25.900	26.300	26.028	16,058,057
2022-11-16	26.550	26.790	26.120	26.180	25.909	23,043,899
2022-11-15	25.680	27.470	25.550	26.870	26.592	47,260,457
2022-11-14	25.450	26.880	25.450	25.840	25.573	40,560,303
2022-11-11	25.930	26.000	25.240	25.400	25.137	27,027,687
2022-11-10	24.590	25.150	24.500	25.050	24.791	12,274,169
2022-11-09	25.050	25.200	24.720	24.740	24.484	9,791,231
2022-11-08	25.120	25.230	24.930	25.100	24.841	10,126,588
2022-11-07	24.900	25.270	24.830	25.060	24.801	14,671,283
2022-11-04	24.800	25.580	24.720	25.200	24.940	25,385,079
2022-11-03	24.550	24.910	24.290	24.820	24.563	16,013,268
2022-11-02	24.520	24.760	24.280	24.660	24.405	17,294,866
2022-11-01	23.770	24.620	23.710	24.550	24.296	20,773,253

← NewerPage 16 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.