China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	23.770	24.620	23.710	24.550	24.296	20,773,253
2022-10-31	23.420	24.080	23.320	23.610	23.366	14,082,467
2022-10-28	23.990	24.530	23.710	23.820	23.574	16,701,213
2022-10-27	24.080	24.550	24.080	24.150	23.900	13,966,950
2022-10-26	23.370	24.440	23.270	24.090	23.841	21,293,550
2022-10-25	23.610	23.910	22.900	23.270	23.030	18,481,975
2022-10-24	24.200	24.750	23.650	23.670	23.425	18,511,662
2022-10-21	24.700	24.900	24.090	24.100	23.851	17,502,613
2022-10-20	23.870	24.650	23.730	24.060	23.811	14,796,376
2022-10-19	24.100	24.270	23.850	23.860	23.613	8,047,043
2022-10-18	24.400	24.500	23.990	24.120	23.871	11,375,954
2022-10-17	24.100	24.500	24.020	24.220	23.970	10,493,471
2022-10-14	24.000	24.400	23.860	24.230	23.980	14,739,306
2022-10-13	23.650	24.050	23.600	23.760	23.514	11,785,110
2022-10-12	22.970	24.000	22.910	23.940	23.693	20,202,772
2022-10-11	22.890	23.400	22.670	22.970	22.733	13,043,022
2022-10-10	23.150	23.320	22.550	22.650	22.416	10,143,634
2022-09-30	23.400	23.580	23.130	23.170	22.931	9,264,399
2022-09-29	23.480	23.750	23.000	23.150	22.911	10,926,763
2022-09-28	23.900	23.960	23.390	23.420	23.178	10,661,746
2022-09-27	23.990	24.090	23.710	24.010	23.762	9,932,061
2022-09-26	24.300	24.490	23.720	23.750	23.505	12,077,007
2022-09-23	24.480	24.840	24.200	24.400	24.148	11,732,361
2022-09-22	24.000	24.660	23.910	24.370	24.118	10,966,542
2022-09-21	24.770	24.800	24.030	24.300	24.049	17,053,955
2022-09-20	25.180	25.200	24.760	24.850	24.593	9,461,986
2022-09-19	24.960	25.240	24.710	24.960	24.702	14,880,579
2022-09-16	26.830	26.950	24.740	24.970	24.712	39,707,697
2022-09-15	26.970	27.290	26.660	26.850	26.573	19,883,291
2022-09-14	26.820	27.070	26.780	26.810	26.533	18,153,204
2022-09-13	27.650	27.940	27.260	27.320	27.038	26,094,656
2022-09-09	26.790	27.600	26.750	27.490	27.206	33,706,386
2022-09-08	27.010	27.210	26.680	26.820	26.543	16,099,596
2022-09-07	27.340	27.460	26.820	26.940	26.662	23,074,113
2022-09-06	27.320	27.690	27.070	27.550	27.265	37,066,270
2022-09-05	26.500	27.390	26.490	27.310	27.028	26,474,367
2022-09-02	26.910	27.490	26.450	26.890	26.612	26,262,144
2022-09-01	26.330	27.270	26.150	26.800	26.523	34,875,468
2022-08-31	25.570	27.170	25.520	26.640	26.365	44,751,524
2022-08-30	25.580	25.910	25.270	25.600	25.335	14,049,591
2022-08-29	25.590	25.870	25.400	25.710	25.444	12,470,445
2022-08-26	26.360	26.490	25.870	25.880	25.613	16,927,191
2022-08-25	26.360	26.720	25.850	26.480	26.206	26,788,337
2022-08-24	26.700	27.610	26.300	26.310	26.038	32,414,937
2022-08-23	26.400	27.180	26.230	26.790	26.513	26,224,771
2022-08-22	26.420	26.820	26.220	26.400	26.127	15,176,654
2022-08-19	26.660	27.160	26.480	26.570	26.295	20,072,148
2022-08-18	26.800	26.820	26.380	26.540	26.266	19,127,603
2022-08-17	26.560	27.700	26.450	27.280	26.607	37,926,004
2022-08-16	26.750	26.990	26.410	26.540	25.885	16,951,492
2022-08-15	26.510	26.930	26.430	26.690	26.032	17,817,048
2022-08-12	26.900	27.140	26.620	26.850	26.188	35,553,630
2022-08-11	25.490	27.660	25.330	27.450	26.773	64,440,760
2022-08-10	25.200	25.790	25.060	25.320	24.695	14,889,727
2022-08-09	25.490	25.650	25.250	25.310	24.686	11,669,936
2022-08-08	25.540	25.700	25.370	25.540	24.910	13,158,590
2022-08-05	25.230	25.760	24.900	25.600	24.969	21,223,037
2022-08-04	25.000	25.300	24.730	25.070	24.452	18,348,592
2022-08-03	24.830	25.380	24.670	24.690	24.081	17,159,278
2022-08-02	25.440	25.480	24.640	24.790	24.179	26,061,967

← NewerPage 17 of 21 · 1,213 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.