China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.630	23.730	23.580	23.630	23.630	5,098,900
2025-04-21	23.490	23.670	23.400	23.630	23.630	5,958,650
2025-04-18	23.430	23.590	23.350	23.490	23.490	5,037,893
2025-04-17	23.500	23.610	23.400	23.530	23.530	7,089,003
2025-04-16	23.550	23.660	23.260	23.660	23.660	8,014,050
2025-04-15	23.750	23.750	23.500	23.630	23.630	6,896,294
2025-04-14	23.800	23.850	23.610	23.760	23.760	9,661,766
2025-04-11	23.820	23.970	23.470	23.780	23.780	14,170,000
2025-04-10	23.790	24.020	23.400	23.590	23.590	22,277,915
2025-04-09	23.100	23.690	22.880	23.500	23.500	19,037,905
2025-04-08	23.430	23.520	22.800	23.200	23.200	22,659,222
2025-04-07	24.010	24.150	22.290	23.430	23.430	38,685,023
2025-04-03	24.400	24.900	24.400	24.720	24.720	9,975,045
2025-04-02	24.400	24.920	24.400	24.710	24.710	12,451,697
2025-04-01	24.160	24.560	24.050	24.490	24.490	13,551,145
2025-03-31	24.300	24.690	24.030	24.160	24.160	17,181,166
2025-03-28	24.230	24.770	24.170	24.500	24.500	23,470,732
2025-03-27	23.910	24.180	23.780	24.020	24.020	8,106,374
2025-03-26	23.910	24.060	23.900	23.910	23.910	5,995,608
2025-03-25	24.070	24.110	23.910	23.950	23.950	6,531,361
2025-03-24	24.080	24.190	23.900	24.050	24.050	8,370,693
2025-03-21	24.500	24.600	24.010	24.080	24.080	12,343,250
2025-03-20	24.840	24.870	24.440	24.500	24.500	9,739,508
2025-03-19	24.820	24.980	24.760	24.840	24.840	7,180,644
2025-03-18	25.140	25.140	24.740	24.880	24.880	9,992,900
2025-03-17	24.970	25.140	24.880	24.970	24.970	13,079,517
2025-03-14	24.230	25.260	24.220	24.970	24.970	28,654,150
2025-03-13	24.360	24.630	24.150	24.250	24.250	9,402,957
2025-03-12	24.420	24.820	24.290	24.450	24.450	12,535,279
2025-03-11	24.150	24.410	24.080	24.410	24.410	10,467,268
2025-03-10	24.580	24.630	24.280	24.380	24.380	8,457,845
2025-03-07	24.910	24.990	24.560	24.600	24.600	12,531,075
2025-03-06	24.520	25.220	24.450	25.100	25.100	24,517,725
2025-03-05	24.360	24.540	24.150	24.360	24.360	10,954,047
2025-03-04	24.280	24.500	24.180	24.370	24.370	11,589,927
2025-03-03	24.540	24.730	24.280	24.380	24.380	14,332,414
2025-02-28	25.370	25.620	24.410	24.530	24.530	22,534,407
2025-02-27	25.300	25.630	24.850	25.500	25.500	28,569,721
2025-02-26	24.610	25.420	24.500	25.380	25.380	21,990,549
2025-02-25	24.740	24.920	24.580	24.650	24.650	12,203,287
2025-02-24	25.290	25.350	24.800	24.960	24.960	13,446,531
2025-02-21	24.730	25.340	24.480	25.240	25.240	20,870,410
2025-02-20	24.800	24.870	24.520	24.670	24.670	8,570,001
2025-02-19	24.590	24.880	24.420	24.830	24.830	10,548,945
2025-02-18	25.000	25.150	24.420	24.500	24.500	12,211,810
2025-02-17	25.320	25.440	24.980	25.100	25.100	18,456,056
2025-02-14	24.900	25.050	24.710	24.920	24.920	9,416,745
2025-02-13	25.000	25.270	24.810	24.930	24.930	16,095,396
2025-02-12	24.600	25.000	24.550	24.970	24.970	12,680,185
2025-02-11	24.890	24.920	24.470	24.650	24.650	11,253,600
2025-02-10	24.790	24.960	24.680	24.870	24.870	12,242,682
2025-02-07	24.310	25.130	24.240	24.790	24.790	18,504,932
2025-02-06	23.880	24.310	23.710	24.310	24.310	9,581,389
2025-02-05	23.980	23.980	23.720	23.880	23.880	7,622,900
2025-01-27	24.330	24.440	23.800	23.800	23.800	8,468,800
2025-01-24	24.210	24.490	24.120	24.330	24.330	8,942,805
2025-01-23	24.450	24.990	24.250	24.280	24.280	15,091,787
2025-01-22	24.160	24.230	23.860	24.120	24.120	6,835,771
2025-01-21	24.490	24.500	24.110	24.220	24.220	6,230,180
2025-01-20	24.440	24.540	24.210	24.240	24.240	7,772,387

← NewerPage 7 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.