China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	26.150	26.660	26.140	26.430	26.430	12,964,538
2025-10-20	26.450	26.500	26.080	26.140	26.140	10,899,633
2025-10-17	26.780	26.960	26.040	26.150	26.150	14,440,200
2025-10-16	26.520	26.920	26.500	26.750	26.750	14,380,109
2025-10-15	26.560	26.690	26.280	26.680	26.680	16,000,783
2025-10-14	26.650	26.970	26.340	26.450	26.450	18,752,099
2025-10-13	26.260	26.750	26.120	26.640	26.640	15,695,715
2025-10-10	26.750	27.200	26.630	26.790	26.790	21,701,856
2025-10-09	26.820	26.860	26.300	26.830	26.830	22,563,927
2025-09-30	26.590	26.950	26.510	26.820	26.820	22,177,873
2025-09-29	25.530	27.120	25.510	26.690	26.690	35,695,311
2025-09-26	25.700	25.850	25.510	25.510	25.510	9,618,200
2025-09-25	25.880	26.240	25.700	25.700	25.700	14,893,100
2025-09-24	25.680	26.080	25.560	25.910	25.910	14,477,802
2025-09-23	26.110	26.110	25.450	25.700	25.700	18,559,986
2025-09-22	26.200	26.290	26.000	26.250	26.250	14,263,916
2025-09-19	26.500	26.760	26.100	26.190	26.190	23,084,818
2025-09-18	26.500	27.980	26.300	26.740	26.740	44,045,738
2025-09-17	26.440	26.750	26.360	26.660	26.660	16,071,046
2025-09-16	26.410	26.600	26.160	26.470	26.470	12,200,854
2025-09-15	26.470	26.680	26.380	26.430	26.430	10,432,126
2025-09-12	26.790	26.790	26.420	26.430	26.430	13,883,202
2025-09-11	26.190	26.830	26.040	26.750	26.750	20,994,038
2025-09-10	26.400	26.550	26.150	26.170	26.170	12,427,912
2025-09-09	26.420	26.650	26.310	26.440	26.440	13,922,807
2025-09-08	26.770	26.830	26.380	26.480	26.480	15,873,610
2025-09-05	26.700	26.880	26.440	26.880	26.880	17,552,275
2025-09-04	26.840	27.050	26.300	26.670	26.670	31,635,190
2025-09-03	27.920	27.980	26.710	26.860	26.860	25,364,244
2025-09-02	28.070	28.450	27.620	27.750	27.750	33,977,853
2025-09-01	28.360	28.790	27.810	28.070	28.070	38,159,690
2025-08-29	27.980	29.370	27.670	28.360	28.360	65,620,733
2025-08-28	26.800	27.490	26.770	27.480	27.480	22,946,277
2025-08-27	27.660	27.940	26.880	26.880	26.880	24,821,318
2025-08-26	27.770	28.020	27.590	27.690	27.690	19,030,094
2025-08-25	27.930	28.190	27.520	27.910	27.910	32,422,003
2025-08-22	26.970	27.830	26.930	27.720	27.720	26,881,820
2025-08-21	27.560	27.700	26.930	27.040	27.040	15,486,903
2025-08-20	27.190	27.600	26.920	27.550	27.550	17,374,378
2025-08-19	27.590	27.880	27.280	27.330	27.330	22,625,476
2025-08-18	27.410	28.200	27.150	27.800	27.800	47,859,864
2025-08-15	26.120	27.500	26.030	27.230	27.230	51,012,142
2025-08-14	26.280	26.670	26.100	26.180	26.180	23,323,084
2025-08-13	26.090	26.500	25.900	26.280	26.280	25,532,550
2025-08-12	25.920	26.090	25.850	26.090	26.090	11,100,251
2025-08-11	25.630	26.050	25.620	25.920	25.920	11,407,800
2025-08-08	25.830	25.860	25.600	25.630	25.630	8,403,979
2025-08-07	25.830	26.090	25.790	25.930	25.930	11,337,000
2025-08-06	25.710	25.920	25.700	25.810	25.810	9,330,966
2025-08-05	25.560	25.830	25.510	25.800	25.800	11,113,385
2025-08-04	25.260	25.530	25.200	25.480	25.480	9,141,003
2025-08-01	25.570	25.670	25.190	25.360	25.360	13,290,144
2025-07-31	26.020	26.180	25.410	25.570	25.570	20,383,964
2025-07-30	26.250	26.430	25.920	26.100	26.100	19,522,097
2025-07-29	26.120	26.360	25.850	26.300	26.300	19,092,858
2025-07-28	26.120	26.450	26.070	26.260	26.260	20,229,080
2025-07-25	26.310	26.370	26.100	26.110	26.110	18,413,700
2025-07-24	25.800	26.420	25.710	26.290	26.290	32,990,905
2025-07-23	26.020	26.490	25.790	25.950	25.950	33,998,886
2025-07-22	25.690	26.460	25.450	25.950	25.950	30,149,359

← NewerPage 5 of 21 · 1,213 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.