China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	25.880	26.110	25.170	25.900	25.261	17,721,727
2022-07-29	26.260	26.500	25.890	26.000	25.359	14,567,976
2022-07-28	26.440	26.780	26.240	26.250	25.603	20,202,472
2022-07-27	25.770	26.380	25.770	26.200	25.554	15,914,337
2022-07-26	25.840	26.260	25.720	25.960	25.320	15,152,419
2022-07-25	26.010	26.110	25.600	25.660	25.027	15,597,416
2022-07-22	25.970	26.650	25.910	26.170	25.525	19,234,715
2022-07-21	26.400	26.490	25.950	25.950	25.310	16,021,589
2022-07-20	26.580	26.680	26.350	26.540	25.885	15,565,754
2022-07-19	26.300	26.850	26.140	26.570	25.915	22,048,689
2022-07-18	25.850	26.850	25.850	26.430	25.778	26,362,785
2022-07-15	26.190	26.660	25.800	25.840	25.203	24,509,283
2022-07-14	26.600	26.730	26.200	26.260	25.612	26,310,518
2022-07-13	26.830	27.120	26.430	26.630	25.973	27,155,072
2022-07-12	27.110	27.550	26.700	26.970	26.305	26,017,855
2022-07-11	27.660	27.660	26.760	27.000	26.334	27,380,380
2022-07-08	27.920	28.340	27.660	27.670	26.988	24,850,651
2022-07-07	27.610	28.060	27.600	27.690	27.007	22,362,608
2022-07-06	27.730	28.470	27.610	27.840	27.153	33,041,787
2022-07-05	28.220	28.880	27.660	27.930	27.241	30,837,354
2022-07-04	28.000	28.620	27.500	28.210	27.514	30,074,364
2022-07-01	28.910	29.160	28.350	28.440	27.739	33,025,710
2022-06-30	28.510	29.620	28.510	28.910	28.197	53,774,424
2022-06-29	28.710	29.720	28.200	28.270	27.573	71,263,722
2022-06-28	28.510	29.500	27.810	29.090	28.372	67,317,588
2022-06-27	28.990	29.640	28.290	28.800	28.090	74,238,827
2022-06-24	31.000	31.150	28.600	28.650	27.943	130,020,495
2022-06-23	26.980	29.900	26.850	29.900	29.163	121,383,052
2022-06-22	26.370	28.600	26.100	27.180	26.510	90,496,322
2022-06-21	26.100	26.950	26.010	26.360	25.710	36,289,020
2022-06-20	26.670	27.200	26.140	26.330	25.681	48,305,758
2022-06-17	25.500	28.160	25.380	27.270	26.597	93,147,834
2022-06-16	28.000	28.000	25.800	26.020	25.378	110,515,366
2022-06-15	27.450	28.660	27.200	28.220	27.524	125,614,923
2022-06-14	23.400	26.050	23.310	26.050	25.407	58,188,542
2022-06-13	23.470	24.100	23.380	23.680	23.096	22,632,854
2022-06-10	23.160	23.850	22.900	23.770	23.184	25,978,105
2022-06-09	23.580	24.100	23.150	23.350	22.774	25,517,391
2022-06-08	23.320	23.770	23.180	23.600	23.018	23,326,071
2022-06-07	22.850	24.360	22.710	23.430	22.852	35,770,930
2022-06-06	21.970	22.920	21.970	22.800	22.238	20,044,481
2022-06-02	22.030	22.340	21.900	22.220	21.672	9,208,719
2022-06-01	22.390	22.390	21.970	22.120	21.574	9,958,140
2022-05-31	22.110	22.440	21.850	22.430	21.877	12,926,791
2022-05-30	22.340	22.430	21.950	22.100	21.555	9,478,098
2022-05-27	22.020	22.630	21.990	22.280	21.730	17,424,099
2022-05-26	21.580	22.330	21.430	22.020	21.477	15,370,157
2022-05-25	21.540	21.800	21.400	21.560	21.028	10,306,204
2022-05-24	22.430	22.560	21.640	21.640	21.106	13,357,731
2022-05-23	22.590	22.780	22.350	22.480	21.926	13,086,145
2022-05-20	22.400	23.450	22.270	22.730	22.169	23,052,619
2022-05-19	22.190	22.290	21.950	22.160	21.613	8,311,050
2022-05-18	22.370	22.590	22.280	22.360	21.809	9,533,192
2022-05-17	22.500	22.540	22.090	22.350	21.799	9,001,364
2022-05-16	22.600	22.680	22.280	22.500	21.945	13,235,031
2022-05-13	22.190	22.630	22.000	22.360	21.809	15,657,325
2022-05-12	21.730	22.320	21.690	21.980	21.438	10,881,159
2022-05-11	22.230	22.430	21.810	21.890	21.350	16,925,062
2022-05-10	21.450	22.250	21.450	22.040	21.496	14,647,005
2022-05-09	21.330	21.880	21.250	21.660	21.126	8,984,431

← NewerPage 18 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.