China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	26.670	27.070	26.370	26.430	25.778	12,927,892
2022-01-27	26.910	27.100	26.160	26.350	25.700	12,609,431
2022-01-26	26.710	27.170	26.620	27.050	26.383	11,417,429
2022-01-25	27.850	27.990	26.570	26.600	25.944	15,987,295
2022-01-24	28.000	28.150	27.830	27.890	27.202	8,383,373
2022-01-21	28.300	28.360	28.050	28.160	27.465	10,210,813
2022-01-20	28.010	28.670	28.010	28.380	27.680	16,971,962
2022-01-19	27.870	28.260	27.850	28.010	27.319	9,895,212
2022-01-18	27.930	28.210	27.780	27.980	27.290	10,950,554
2022-01-17	27.790	28.190	27.720	27.920	27.231	11,045,668
2022-01-14	28.180	28.190	27.720	27.790	27.105	15,024,265
2022-01-13	28.800	28.830	28.340	28.340	27.641	12,458,259
2022-01-12	28.690	28.730	28.430	28.630	27.924	10,017,117
2022-01-11	28.600	28.880	28.510	28.650	27.943	11,934,929
2022-01-10	28.500	28.710	28.370	28.680	27.973	11,238,167
2022-01-07	28.300	28.660	28.290	28.400	27.700	11,152,566
2022-01-06	28.800	28.850	28.220	28.280	27.582	21,124,606
2022-01-05	28.990	29.390	28.930	29.000	28.285	15,431,009
2022-01-04	29.320	29.380	28.850	29.060	28.343	14,694,656
2021-12-31	29.400	29.490	29.200	29.250	28.529	11,596,562
2021-12-30	29.010	29.430	28.870	29.290	28.568	14,210,133
2021-12-29	29.320	29.330	29.020	29.080	28.363	9,977,448
2021-12-28	29.060	29.390	29.010	29.300	28.577	13,433,111
2021-12-27	28.870	29.130	28.800	28.980	28.265	9,210,249
2021-12-24	29.490	29.600	28.900	28.920	28.207	12,651,132
2021-12-23	29.420	29.500	29.070	29.440	28.714	11,763,603
2021-12-22	29.690	29.790	29.350	29.380	28.655	12,834,833
2021-12-21	29.570	29.760	29.310	29.670	28.938	15,190,770
2021-12-20	29.850	30.000	29.440	29.480	28.753	15,794,593
2021-12-17	30.380	30.490	29.800	29.800	29.065	19,845,618
2021-12-16	30.300	30.570	30.090	30.380	29.631	16,327,653
2021-12-15	30.020	30.710	30.000	30.300	29.553	21,952,223
2021-12-14	30.010	30.330	29.640	30.020	29.280	24,363,615
2021-12-13	31.300	31.880	30.250	30.360	29.611	51,165,348
2021-12-10	30.150	30.760	29.950	30.500	29.748	38,584,535
2021-12-09	29.700	31.250	29.700	30.520	29.767	58,283,840
2021-12-08	29.140	29.980	28.950	29.980	29.241	44,119,890
2021-12-07	29.320	29.460	28.870	28.920	28.207	24,394,031
2021-12-06	28.990	29.900	28.860	29.050	28.333	44,950,541
2021-12-03	28.520	28.890	28.440	28.730	28.021	16,706,682
2021-12-02	28.200	28.730	28.170	28.410	27.709	15,281,097
2021-12-01	27.900	28.550	27.900	28.370	27.670	14,293,527
2021-11-30	28.290	28.490	27.880	28.030	27.339	14,005,699
2021-11-29	27.990	28.220	27.780	28.090	27.397	14,215,376
2021-11-26	28.700	28.800	28.280	28.280	27.582	14,297,393
2021-11-25	28.860	28.990	28.670	28.700	27.992	13,012,492
2021-11-24	28.890	29.080	28.610	28.860	28.148	16,633,143
2021-11-23	28.830	29.300	28.730	28.900	28.187	20,799,676
2021-11-22	28.830	29.100	28.660	28.880	28.168	18,246,570
2021-11-19	28.500	29.090	28.210	28.850	28.138	21,581,957
2021-11-18	28.630	28.690	28.210	28.330	27.631	12,623,599
2021-11-17	28.540	28.850	28.410	28.620	27.914	12,074,089
2021-11-16	29.180	29.380	28.510	28.560	27.856	20,103,289
2021-11-15	29.520	29.890	29.050	29.220	28.499	20,239,471
2021-11-12	29.440	29.440	28.900	29.340	28.616	21,937,359
2021-11-11	28.500	29.580	28.460	29.500	28.772	40,181,805
2021-11-10	28.580	28.810	28.300	28.450	27.748	16,496,987
2021-11-09	28.580	28.690	28.320	28.600	27.895	13,865,420
2021-11-08	27.950	28.600	27.730	28.430	27.729	17,201,828
2021-11-05	27.850	28.250	27.710	27.980	27.290	14,427,629

← NewerPage 20 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.