China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	27.350	27.550	26.740	26.910	26.910	30,986,156
2026-07-15	27.070	28.000	26.710	27.820	27.820	45,106,190
2026-07-14	26.350	26.960	26.130	26.960	26.960	34,323,925
2026-07-13	26.900	27.190	25.600	26.660	26.660	43,965,057
2026-07-10	29.040	29.060	27.240	27.250	27.250	72,452,260
2026-07-09	28.200	29.390	27.730	29.300	29.300	70,948,099
2026-07-08	27.900	28.800	27.610	27.760	27.760	45,838,956
2026-07-07	28.280	28.850	27.770	27.930	27.930	44,691,908
2026-07-06	28.970	29.050	28.360	28.660	28.660	53,529,630
2026-07-03	28.600	28.870	27.880	28.320	28.320	54,580,282
2026-07-02	29.710	29.710	28.320	28.370	28.370	83,906,317
2026-07-01	29.000	30.780	28.720	30.010	30.010	122,349,674
2026-06-30	29.080	29.650	28.670	29.070	29.070	79,182,140
2026-06-29	30.020	30.880	29.070	29.460	29.460	108,482,668
2026-06-26	29.600	31.400	29.600	30.250	30.250	146,385,769
2026-06-25	27.730	30.500	27.360	29.560	29.560	153,949,328
2026-06-24	28.190	28.930	27.600	27.730	27.730	95,350,021
2026-06-23	28.600	29.910	28.400	28.810	28.810	151,982,607
2026-06-22	24.800	27.390	24.800	27.390	27.390	86,964,601
2026-06-18	25.820	25.980	24.900	24.900	24.900	41,750,823
2026-06-17	25.750	26.310	25.560	25.920	25.920	37,885,888
2026-06-16	25.430	25.800	25.230	25.750	25.750	35,119,886
2026-06-15	25.420	26.460	25.300	25.930	25.930	59,560,040
2026-06-12	24.420	25.630	24.060	25.460	25.460	53,388,322
2026-06-11	24.740	25.370	24.330	24.590	24.590	33,060,126
2026-06-10	24.750	25.050	24.380	24.950	24.950	29,955,533
2026-06-09	24.490	25.310	24.100	24.960	24.960	35,678,114
2026-06-08	24.540	25.550	24.270	24.390	24.390	46,846,958
2026-06-05	25.070	25.160	24.460	24.540	24.540	40,059,714
2026-06-04	25.570	26.530	24.940	25.070	25.070	44,142,869
2026-06-03	25.510	25.900	25.310	25.550	25.550	51,256,667
2026-06-02	24.060	26.000	23.910	25.800	25.800	93,183,455
2026-06-01	24.050	24.910	23.900	24.300	24.300	43,879,945
2026-05-29	23.080	25.180	22.990	24.390	24.390	68,299,678
2026-05-28	23.480	23.630	23.010	23.100	23.100	28,228,708
2026-05-27	23.310	23.910	23.140	23.730	23.730	34,419,316
2026-05-26	22.450	24.110	22.350	23.720	23.720	67,970,265
2026-05-25	22.170	22.460	22.100	22.450	22.450	17,210,076
2026-05-22	22.520	22.670	21.940	22.000	22.000	22,698,415
2026-05-21	22.510	23.140	22.510	22.670	22.670	30,866,450
2026-05-20	22.120	22.830	22.080	22.330	22.330	15,173,243
2026-05-19	22.160	22.290	21.900	22.280	22.280	9,774,841
2026-05-18	22.020	22.220	21.960	22.090	22.090	8,266,246
2026-05-15	22.480	22.560	22.010	22.170	22.170	11,927,713
2026-05-14	22.900	22.990	22.460	22.480	22.480	11,950,937
2026-05-13	22.950	22.980	22.700	22.860	22.860	12,004,370
2026-05-12	23.000	23.200	22.920	23.040	23.040	15,231,727
2026-05-11	22.880	23.190	22.720	23.100	23.100	19,831,648
2026-05-08	22.980	23.190	22.840	22.920	22.920	15,516,491
2026-05-07	23.410	23.410	22.980	23.100	23.100	17,170,593
2026-05-06	23.150	23.350	22.870	23.320	23.320	26,291,300
2026-04-30	23.000	23.530	22.670	23.000	23.000	43,118,652
2026-04-29	21.810	22.120	21.690	22.100	22.100	12,310,701
2026-04-28	21.480	22.040	21.450	21.800	21.800	14,701,961
2026-04-27	21.330	21.580	21.330	21.430	21.430	6,165,062
2026-04-24	21.530	21.600	21.330	21.430	21.430	7,342,982
2026-04-23	21.810	21.870	21.550	21.620	21.620	9,115,088
2026-04-22	21.680	22.000	21.620	21.800	21.800	10,699,818
2026-04-21	21.860	21.900	21.720	21.770	21.770	7,312,212
2026-04-20	21.910	21.910	21.760	21.830	21.830	7,561,237

← NewerPage 2 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.