China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	24.000	24.350	24.000	24.250	24.250	7,479,442
2025-01-16	24.360	24.580	23.930	24.090	24.090	8,204,311
2025-01-15	24.490	24.490	24.180	24.240	24.240	8,066,589
2025-01-14	23.710	24.540	23.710	24.490	24.490	13,679,828
2025-01-13	23.320	23.720	23.280	23.690	23.690	7,693,352
2025-01-10	23.970	24.050	23.530	23.540	23.540	7,145,041
2025-01-09	23.940	24.190	23.820	23.850	23.850	7,886,381
2025-01-08	24.200	24.270	23.660	24.010	24.010	9,822,502
2025-01-07	24.000	24.440	23.950	24.300	24.300	9,352,010
2025-01-06	23.860	24.050	23.630	23.920	23.920	11,317,500
2025-01-03	24.500	24.680	23.730	23.860	23.860	15,483,004
2025-01-02	25.580	25.670	24.100	24.490	24.490	22,842,462
2024-12-31	26.960	26.970	25.750	25.750	25.750	17,671,632
2024-12-30	26.860	27.020	26.720	26.970	26.970	9,685,211
2024-12-27	26.890	27.340	26.730	26.860	26.860	14,255,400
2024-12-26	26.900	27.100	26.780	26.900	26.900	8,317,800
2024-12-25	27.190	27.290	26.780	27.020	27.020	9,584,616
2024-12-24	26.540	27.400	26.440	27.190	27.190	18,524,451
2024-12-23	27.200	27.420	26.540	26.540	26.540	15,233,707
2024-12-20	26.690	27.600	26.650	27.310	27.310	18,395,613
2024-12-19	26.650	26.780	26.500	26.700	26.700	8,997,200
2024-12-18	26.890	27.030	26.730	26.850	26.850	8,696,604
2024-12-17	26.750	27.090	26.700	26.860	26.860	11,564,258
2024-12-16	27.080	27.220	26.680	26.750	26.750	12,096,922
2024-12-13	27.850	27.850	27.090	27.170	27.170	17,962,739
2024-12-12	27.740	28.250	27.540	28.020	28.020	18,309,962
2024-12-11	27.740	27.980	27.580	27.700	27.700	13,917,374
2024-12-10	29.080	29.260	27.750	27.770	27.770	33,653,048
2024-12-09	27.680	27.940	27.370	27.600	27.600	12,401,500
2024-12-06	27.430	28.080	27.230	27.780	27.780	21,037,200
2024-12-05	27.200	27.710	27.100	27.460	27.460	13,178,600
2024-12-04	27.580	27.730	27.130	27.300	27.300	12,748,840
2024-12-03	27.480	27.730	27.210	27.520	27.520	15,105,400
2024-12-02	27.120	27.810	26.890	27.540	27.540	22,873,196
2024-11-29	26.760	28.140	26.600	27.270	27.270	29,112,547
2024-11-28	27.270	27.310	26.850	26.860	26.860	15,476,322
2024-11-27	26.700	27.330	26.590	27.260	27.260	21,438,966
2024-11-26	26.440	27.370	26.440	26.750	26.750	18,060,250
2024-11-25	27.050	27.090	26.200	26.440	26.440	20,390,931
2024-11-22	28.440	28.440	26.960	26.980	26.980	28,098,444
2024-11-21	28.280	28.670	28.090	28.440	28.440	22,415,154
2024-11-20	28.350	28.630	27.930	28.310	28.310	22,023,100
2024-11-19	27.980	28.450	27.550	28.290	28.290	22,569,642
2024-11-18	28.350	28.630	27.700	27.890	27.890	25,129,937
2024-11-15	29.300	29.530	28.280	28.300	28.300	33,379,074
2024-11-14	29.350	30.250	29.210	29.300	29.300	36,524,816
2024-11-13	29.060	29.630	28.750	29.410	29.410	31,795,123
2024-11-12	30.290	30.650	29.180	29.470	29.470	48,515,912
2024-11-11	30.100	30.800	29.710	30.290	30.290	65,796,110
2024-11-08	33.000	33.120	30.600	30.700	30.700	126,170,032
2024-11-07	28.100	32.290	27.880	32.290	32.290	145,417,683
2024-11-06	28.580	29.900	28.180	29.350	29.350	138,089,278
2024-11-05	26.300	27.410	25.780	27.180	27.180	54,067,162
2024-11-04	25.520	26.300	25.410	26.200	26.200	35,110,044
2024-11-01	25.460	25.600	25.100	25.110	25.110	21,275,582
2024-10-31	25.120	26.110	25.120	25.460	25.460	32,894,933
2024-10-30	25.360	25.620	25.100	25.320	25.320	15,800,143
2024-10-29	25.990	26.230	25.400	25.460	25.460	21,274,848
2024-10-28	25.930	26.030	25.760	25.840	25.840	16,835,790
2024-10-25	26.030	26.290	25.810	25.940	25.940	18,908,805

← NewerPage 8 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.