China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.910	21.910	21.760	21.830	21.830	7,561,237
2026-04-17	21.940	21.940	21.730	21.840	21.840	6,546,460
2026-04-16	21.890	22.050	21.860	21.920	21.920	8,061,410
2026-04-15	21.990	22.060	21.820	21.840	21.840	7,631,204
2026-04-14	22.040	22.130	21.720	21.960	21.960	9,586,162
2026-04-13	21.600	22.030	21.560	21.930	21.930	10,282,540
2026-04-10	21.600	22.420	21.540	21.780	21.780	23,261,337
2026-04-09	21.500	21.500	21.310	21.350	21.350	7,595,403
2026-04-08	21.380	21.640	21.240	21.640	21.640	12,685,081
2026-04-07	21.120	21.140	20.900	20.970	20.970	5,773,043
2026-04-03	21.470	21.550	21.090	21.110	21.110	6,091,100
2026-04-02	21.610	21.690	21.370	21.460	21.460	5,972,005
2026-04-01	21.690	21.800	21.550	21.690	21.690	8,062,900
2026-03-31	21.610	21.850	21.450	21.450	21.450	7,684,432
2026-03-30	21.440	21.690	21.330	21.630	21.630	6,689,160
2026-03-27	21.370	21.680	21.300	21.590	21.590	6,982,031
2026-03-26	21.910	21.960	21.460	21.470	21.470	9,155,910
2026-03-25	21.840	22.160	21.820	22.020	22.020	8,196,010
2026-03-24	21.900	22.100	21.670	21.860	21.860	9,776,522
2026-03-23	22.020	22.220	21.650	21.750	21.750	16,518,937
2026-03-20	23.120	23.130	22.580	22.580	22.580	11,049,388
2026-03-19	22.970	23.200	22.900	23.000	23.000	10,315,100
2026-03-18	23.120	23.130	22.890	23.110	23.110	8,887,015
2026-03-17	22.960	23.450	22.940	23.100	23.100	17,028,213
2026-03-16	22.900	22.940	22.680	22.920	22.920	8,465,938
2026-03-13	22.950	23.160	22.820	22.940	22.940	9,512,456
2026-03-12	23.030	23.190	22.840	22.970	22.970	10,380,938
2026-03-11	23.000	23.070	22.840	23.050	23.050	9,313,457
2026-03-10	22.900	23.060	22.870	22.980	22.980	7,452,232
2026-03-09	22.920	22.920	22.660	22.840	22.840	11,755,308
2026-03-06	22.900	23.240	22.900	23.150	23.150	9,800,336
2026-03-05	23.100	23.180	22.900	22.990	22.990	7,731,236
2026-03-04	23.410	23.430	22.880	22.930	22.930	16,267,979
2026-03-03	23.500	23.880	23.400	23.500	23.500	16,726,379
2026-03-02	23.600	23.780	23.350	23.460	23.460	12,457,746
2026-02-27	23.710	23.850	23.590	23.850	23.850	10,454,020
2026-02-26	23.940	23.960	23.670	23.720	23.720	11,818,347
2026-02-25	23.850	24.090	23.820	23.930	23.930	12,924,342
2026-02-24	24.000	24.210	23.810	23.830	23.830	16,248,756
2026-02-13	24.130	24.280	24.000	24.020	24.020	8,480,433
2026-02-12	24.280	24.300	24.120	24.140	24.140	7,965,987
2026-02-11	24.330	24.370	24.250	24.280	24.280	7,172,675
2026-02-10	24.400	24.420	24.300	24.330	24.330	7,743,646
2026-02-09	24.500	24.500	24.300	24.400	24.400	10,758,114
2026-02-06	24.480	24.480	24.250	24.310	24.310	14,082,884
2026-02-05	24.350	24.780	24.330	24.580	24.580	21,869,394
2026-02-04	23.960	24.440	23.930	24.330	24.330	15,412,630
2026-02-03	24.040	24.120	23.780	24.010	24.010	14,701,877
2026-02-02	24.000	24.390	23.860	23.890	23.890	16,676,112
2026-01-30	24.420	24.470	24.030	24.050	24.050	17,156,220
2026-01-29	24.100	24.540	23.770	24.420	24.420	26,549,655
2026-01-28	24.410	24.480	24.120	24.130	24.130	19,895,203
2026-01-27	24.650	24.650	24.390	24.410	24.410	17,117,933
2026-01-26	24.630	24.890	24.490	24.680	24.680	25,965,166
2026-01-23	24.730	24.780	24.620	24.710	24.710	20,750,825
2026-01-22	24.700	24.880	24.660	24.710	24.710	16,301,002
2026-01-21	25.010	25.050	24.720	24.770	24.770	18,248,800
2026-01-20	24.970	25.200	24.930	25.050	25.050	15,445,052
2026-01-19	24.980	25.070	24.900	24.980	24.980	15,752,566
2026-01-16	25.410	25.450	25.000	25.080	25.080	20,928,248

← NewerPage 3 of 21 · 1,215 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.