Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 601066.SHG stock page

China Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-0621.25021.64021.20021.34020.8148,997,114
2022-05-0521.25021.77021.19021.66021.12614,295,711
2022-04-2921.00021.80020.67021.58021.04824,553,697
2022-04-2820.82021.13020.18020.37019.86818,475,685
2022-04-2720.21021.40020.13021.12020.59918,861,559
2022-04-2623.24023.51020.91021.02020.50235,511,370
2022-04-2522.90023.95022.86023.23022.65725,352,468
2022-04-2222.70023.54022.67023.32022.74515,410,043
2022-04-2122.90023.40022.82022.89022.32513,010,302
2022-04-2023.59023.65022.99023.07022.5019,400,209
2022-04-1923.61023.83023.36023.45022.8729,781,758
2022-04-1823.85023.98023.48023.56022.97914,093,926
2022-04-1523.80024.60023.70024.32023.72021,544,066
2022-04-1423.65024.08023.53023.98023.38917,571,423
2022-04-1323.29023.86023.15023.50022.92015,623,808
2022-04-1222.79023.60022.53023.44022.86215,937,739
2022-04-1123.35023.36022.61022.68022.12111,067,330
2022-04-0823.05023.47022.80023.39022.81311,100,960
2022-04-0723.57023.69023.05023.05022.48112,281,825
2022-04-0623.40023.65023.36023.57022.9898,767,112
2022-04-0123.19023.65023.12023.49022.91111,663,385
2022-03-3123.40023.67023.28023.28022.70610,879,531
2022-03-3023.16023.58023.07023.47022.89117,211,097
2022-03-2922.97023.19022.86022.96022.3948,982,086
2022-03-2822.88023.15022.61022.99022.4238,921,278
2022-03-2523.36023.65023.00023.00022.4338,609,165
2022-03-2423.62023.62023.28023.34022.7648,724,816
2022-03-2323.80024.03023.70023.76023.1748,107,644
2022-03-2223.89024.15023.73023.80023.2139,791,608
2022-03-2124.57024.58023.84024.00023.40813,544,549
2022-03-1824.49024.72024.25024.52023.91521,766,788
2022-03-1724.77024.96024.32024.42023.81825,147,726
2022-03-1623.60024.88023.08024.68024.07129,045,073
2022-03-1523.80024.41023.27023.44022.86221,504,039
2022-03-1423.57024.71023.50023.96023.36920,562,840
2022-03-1122.70024.24022.30023.91023.32021,648,051
2022-03-1023.65023.70023.03023.22022.64712,730,083
2022-03-0924.23024.41022.12023.14022.56921,017,390
2022-03-0825.07025.40024.00024.16023.56415,390,282
2022-03-0725.61025.64025.00025.07024.45211,078,458
2022-03-0425.83025.83025.55025.60024.9699,957,496
2022-03-0326.18026.26025.90025.97025.3297,376,760
2022-03-0225.80026.13025.75026.08025.4379,061,644
2022-03-0125.70026.00025.68025.97025.3298,944,431
2022-02-2825.96025.99025.44025.70025.06610,747,307
2022-02-2526.20026.30025.84025.90025.26110,770,131
2022-02-2426.78026.93025.70025.97025.32918,755,792
2022-02-2326.63027.07026.54026.88026.21710,609,563
2022-02-2226.72027.04026.58026.60025.94411,385,833
2022-02-2126.55027.45026.42027.14026.47116,705,140
2022-02-1826.00026.48026.00026.39025.7397,967,010
2022-02-1726.53026.58026.14026.16025.5159,209,787
2022-02-1626.63026.65026.34026.42025.7687,892,473
2022-02-1526.06026.56026.06026.45025.7988,248,085
2022-02-1426.70026.70025.90026.00025.35916,192,799
2022-02-1127.03027.38026.90026.96026.29511,306,847
2022-02-1027.11027.14026.84027.03026.3637,380,310
2022-02-0927.21027.21026.93027.02026.3549,326,214
2022-02-0826.75027.05026.52027.03026.36311,015,830
2022-02-0726.83026.96026.53026.73026.0719,500,017
← NewerPage 19 of 21 · 1,216 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.