China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 28.100 | 28.330 | 27.810 | 27.960 | 27.270 | 14,956,017 |
| 2021-11-03 | 28.060 | 28.340 | 27.630 | 27.880 | 27.192 | 14,265,923 |
| 2021-11-02 | 28.830 | 29.010 | 27.840 | 28.050 | 27.358 | 19,228,969 |
| 2021-11-01 | 28.340 | 29.050 | 28.160 | 28.830 | 28.119 | 20,450,796 |
| 2021-10-29 | 27.670 | 28.640 | 27.210 | 28.290 | 27.592 | 24,762,187 |
| 2021-10-28 | 28.450 | 28.740 | 28.200 | 28.200 | 27.504 | 16,298,879 |
| 2021-10-27 | 29.350 | 29.370 | 28.550 | 28.550 | 27.846 | 18,123,598 |
| 2021-10-26 | 29.650 | 29.970 | 29.380 | 29.450 | 28.724 | 17,722,951 |
| 2021-10-25 | 29.000 | 29.980 | 28.880 | 29.860 | 29.124 | 26,672,974 |
| 2021-10-22 | 29.150 | 29.390 | 28.890 | 29.190 | 28.470 | 18,410,151 |
| 2021-10-21 | 28.920 | 29.350 | 28.610 | 29.140 | 28.421 | 21,202,403 |
| 2021-10-20 | 28.990 | 29.190 | 28.700 | 28.850 | 28.138 | 13,348,262 |
| 2021-10-19 | 28.600 | 29.350 | 28.560 | 28.990 | 28.275 | 18,855,310 |
| 2021-10-18 | 29.040 | 29.180 | 28.560 | 28.610 | 27.904 | 16,525,483 |
| 2021-10-15 | 29.090 | 29.360 | 28.910 | 29.030 | 28.314 | 15,557,363 |
| 2021-10-14 | 29.110 | 29.300 | 28.770 | 29.200 | 28.480 | 13,054,949 |
← NewerPage 21 of 21 · 1,216 trading days
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.