China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	26.040	26.400	25.550	25.580	25.580	33,545,095
2026-01-13	26.520	26.600	25.950	26.040	26.040	22,608,642
2026-01-12	26.260	26.440	26.110	26.420	26.420	24,437,310
2026-01-09	26.120	26.360	26.020	26.150	26.150	20,969,625
2026-01-08	26.720	26.730	26.140	26.210	26.210	22,532,287
2026-01-07	27.410	27.410	26.800	27.020	27.020	25,373,600
2026-01-06	26.940	27.490	26.840	27.410	27.410	40,062,174
2026-01-05	26.900	27.010	26.600	26.940	26.940	19,866,839
2025-12-31	26.710	27.080	26.680	26.770	26.770	16,038,124
2025-12-30	26.660	26.800	26.580	26.710	26.710	14,443,377
2025-12-29	26.760	26.970	26.650	26.740	26.740	14,242,062
2025-12-26	26.900	27.100	26.670	26.820	26.820	19,703,786
2025-12-25	26.700	27.040	26.690	26.940	26.940	12,575,170
2025-12-24	26.670	26.840	26.640	26.750	26.750	13,040,356
2025-12-23	27.020	27.070	26.650	26.670	26.670	19,303,439
2025-12-22	27.110	27.170	26.850	27.030	27.030	21,994,119
2025-12-19	26.760	27.370	26.590	27.140	27.140	32,567,555
2025-12-18	27.290	27.300	26.400	26.670	26.670	38,317,209
2025-12-17	26.810	27.640	26.700	27.480	27.480	44,471,277
2025-12-16	26.590	27.190	26.570	26.830	26.830	42,341,620
2025-12-15	26.410	26.850	26.330	26.590	26.590	23,033,245
2025-12-12	26.380	26.600	26.010	26.500	26.500	27,580,157
2025-12-11	26.100	26.600	26.090	26.390	26.390	33,362,596
2025-12-10	25.920	26.190	25.810	26.130	26.130	20,441,900
2025-12-09	25.730	26.390	25.700	26.050	26.050	24,585,870
2025-12-08	26.000	26.300	25.760	25.850	25.850	34,853,749
2025-12-05	25.490	25.960	25.240	25.720	25.720	25,299,686
2025-12-04	25.330	25.800	25.320	25.500	25.500	17,986,786
2025-12-03	25.250	25.680	25.200	25.320	25.320	15,969,650
2025-12-02	25.160	25.550	25.130	25.220	25.220	15,809,322
2025-12-01	24.820	25.220	24.800	25.220	25.220	15,227,314
2025-11-28	24.620	25.030	24.550	24.790	24.790	12,536,502
2025-11-27	24.720	24.840	24.580	24.620	24.620	9,134,881
2025-11-26	24.730	24.820	24.710	24.740	24.740	7,497,713
2025-11-25	25.000	25.000	24.730	24.740	24.740	8,494,180
2025-11-24	24.880	24.980	24.610	24.770	24.770	9,066,401
2025-11-21	24.770	25.380	24.720	24.800	24.800	12,792,183
2025-11-20	25.960	26.000	25.210	25.210	25.210	16,908,974
2025-11-19	25.000	25.150	24.910	25.070	25.070	7,197,965
2025-11-18	24.960	25.190	24.950	25.020	25.020	6,487,648
2025-11-17	25.350	25.410	24.990	25.020	25.020	9,533,891
2025-11-14	25.520	25.600	25.310	25.310	25.310	8,410,122
2025-11-13	25.550	25.680	25.510	25.650	25.650	9,886,763
2025-11-12	25.680	25.690	25.460	25.600	25.600	7,741,800
2025-11-11	25.940	26.010	25.620	25.680	25.680	8,508,153
2025-11-10	25.620	26.040	25.580	25.940	25.940	10,327,873
2025-11-07	25.750	25.800	25.610	25.610	25.610	8,300,300
2025-11-06	25.830	26.040	25.770	25.810	25.810	11,892,818
2025-11-05	25.660	25.920	25.620	25.780	25.780	8,044,612
2025-11-04	25.900	25.980	25.710	25.800	25.800	11,661,251
2025-11-03	26.180	26.280	25.820	25.960	25.960	12,358,496
2025-10-31	26.640	26.780	26.190	26.190	26.190	15,681,174
2025-10-30	27.130	27.140	26.630	26.640	26.640	16,039,654
2025-10-29	26.760	27.190	26.710	27.130	27.130	19,957,596
2025-10-28	26.810	26.990	26.680	26.750	26.750	11,798,984
2025-10-27	26.800	26.960	26.610	26.860	26.860	18,986,659
2025-10-24	26.320	26.510	26.200	26.510	26.510	10,799,998
2025-10-23	26.130	26.290	25.820	26.280	26.280	8,888,962
2025-10-22	26.300	26.410	26.080	26.120	26.120	9,245,924
2025-10-21	26.150	26.660	26.140	26.430	26.430	12,964,538

← NewerPage 4 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.