China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	25.510	25.880	25.500	25.770	25.770	18,770,215
2025-07-18	25.650	25.830	25.410	25.640	25.640	22,032,092
2025-07-17	24.900	26.600	24.900	25.750	25.750	37,004,416
2025-07-16	24.940	25.040	24.700	24.870	24.870	10,936,800
2025-07-15	25.000	25.140	24.700	24.940	24.940	17,562,499
2025-07-14	25.350	25.370	24.880	24.890	24.890	21,658,632
2025-07-11	24.440	25.860	24.330	25.220	25.220	61,243,228
2025-07-10	24.210	24.440	24.110	24.330	24.330	14,989,892
2025-07-09	24.250	24.360	24.130	24.160	24.160	11,993,000
2025-07-08	23.920	24.230	23.850	24.180	24.180	11,838,585
2025-07-07	23.850	24.040	23.800	23.890	23.890	7,555,785
2025-07-04	23.950	24.230	23.740	23.910	23.910	10,686,882
2025-07-03	23.980	24.090	23.860	23.940	23.940	8,287,100
2025-07-02	23.910	24.010	23.840	23.880	23.880	8,768,500
2025-07-01	24.030	24.070	23.830	23.920	23.920	7,268,882
2025-06-30	24.090	24.170	23.880	24.050	24.050	10,533,200
2025-06-27	24.210	24.750	23.960	24.030	24.030	20,862,300
2025-06-26	24.600	24.610	24.020	24.140	24.140	22,598,054
2025-06-25	23.890	24.650	23.800	24.520	24.520	32,267,032
2025-06-24	23.290	23.960	23.230	23.790	23.790	15,631,755
2025-06-23	22.910	23.350	22.890	23.230	23.230	6,146,681
2025-06-20	23.200	23.310	23.010	23.040	23.040	6,643,581
2025-06-19	23.550	23.620	23.160	23.230	23.230	8,376,573
2025-06-18	23.920	23.920	23.450	23.620	23.620	7,464,872
2025-06-17	23.640	24.020	23.610	23.850	23.850	9,781,200
2025-06-16	23.390	23.720	23.310	23.700	23.700	8,454,722
2025-06-13	23.570	23.620	23.300	23.420	23.420	7,990,455
2025-06-12	23.600	23.820	23.560	23.630	23.630	7,747,936
2025-06-11	23.400	23.880	23.370	23.650	23.650	12,496,023
2025-06-10	23.670	23.690	23.200	23.280	23.280	9,189,200
2025-06-09	23.600	23.830	23.530	23.680	23.680	10,361,157
2025-06-06	23.680	23.730	23.370	23.370	23.370	7,839,387
2025-06-05	23.400	23.750	23.320	23.680	23.680	11,490,328
2025-06-04	23.110	23.460	23.060	23.340	23.340	7,700,722
2025-06-03	22.900	23.230	22.810	23.120	23.120	8,279,748
2025-05-30	22.980	23.090	22.900	22.980	22.980	5,794,526
2025-05-29	22.860	23.100	22.790	23.050	23.050	6,528,818
2025-05-28	22.970	23.010	22.820	22.860	22.860	4,424,068
2025-05-27	22.950	23.050	22.880	22.970	22.970	4,711,589
2025-05-26	23.050	23.050	22.800	22.950	22.950	6,792,139
2025-05-23	23.400	23.440	23.040	23.050	23.050	9,679,600
2025-05-22	23.420	23.450	23.280	23.410	23.410	5,571,700
2025-05-21	23.520	23.580	23.430	23.460	23.460	5,050,999
2025-05-20	23.630	23.700	23.460	23.520	23.520	6,695,600
2025-05-19	23.560	23.650	23.370	23.570	23.570	5,688,300
2025-05-16	23.780	23.900	23.570	23.570	23.570	8,735,800
2025-05-15	24.260	24.300	23.800	23.820	23.820	12,896,771
2025-05-14	23.850	24.800	23.690	24.360	24.360	23,450,802
2025-05-13	24.130	24.150	23.820	23.860	23.860	8,085,843
2025-05-12	23.490	23.990	23.410	23.980	23.980	13,973,608
2025-05-09	23.690	23.730	23.380	23.430	23.430	7,801,891
2025-05-08	23.580	23.830	23.560	23.730	23.730	7,878,113
2025-05-07	24.060	24.150	23.560	23.700	23.700	15,478,721
2025-05-06	23.400	23.490	23.180	23.430	23.430	12,880,671
2025-04-30	23.150	23.590	23.130	23.260	23.260	16,659,034
2025-04-29	23.530	23.900	23.110	23.150	23.150	16,689,183
2025-04-28	23.700	23.720	23.410	23.540	23.540	5,615,601
2025-04-25	23.650	23.790	23.530	23.710	23.710	6,304,470
2025-04-24	23.600	23.820	23.490	23.510	23.510	6,855,086
2025-04-23	23.700	23.750	23.460	23.610	23.610	5,477,700

← NewerPage 6 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.