China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	25.880	26.110	25.730	25.880	25.880	16,418,523
2024-10-23	26.260	26.630	26.010	26.100	26.100	24,306,999
2024-10-22	26.250	26.470	26.020	26.220	26.220	22,526,131
2024-10-21	26.530	26.690	26.120	26.290	26.290	37,539,012
2024-10-18	25.490	27.960	25.230	26.860	26.860	60,448,470
2024-10-17	26.120	26.520	25.530	25.550	25.550	28,209,484
2024-10-16	26.080	26.860	26.010	26.080	26.080	28,978,225
2024-10-15	26.760	27.590	26.450	26.690	26.690	36,547,126
2024-10-14	27.300	27.370	25.800	27.360	27.360	60,344,271
2024-10-11	26.260	28.980	25.800	27.850	27.850	69,911,385
2024-10-10	28.850	29.260	25.970	26.770	26.770	75,190,010
2024-10-09	30.000	31.350	27.700	28.840	28.840	153,136,572
2024-10-08	29.550	29.550	28.010	29.550	29.550	70,688,238
2024-09-30	26.800	26.860	25.800	26.860	26.860	67,853,678
2024-09-27	22.950	24.420	22.500	24.420	24.420	36,445,697
2024-09-26	20.890	22.250	20.820	22.200	22.200	31,538,589
2024-09-25	21.510	21.720	21.000	21.030	21.030	30,978,430
2024-09-24	19.980	21.010	19.750	20.920	20.920	31,422,404
2024-09-23	19.950	19.970	19.660	19.780	19.780	6,329,667
2024-09-20	19.650	19.890	19.530	19.870	19.870	9,656,994
2024-09-19	19.690	19.980	19.490	19.700	19.700	9,834,640
2024-09-18	19.270	19.680	19.200	19.560	19.560	5,871,381
2024-09-13	19.440	19.630	19.350	19.370	19.370	6,425,860
2024-09-12	19.400	19.490	19.300	19.370	19.370	5,126,950
2024-09-11	19.420	19.600	19.250	19.430	19.430	7,922,058
2024-09-10	19.290	19.900	19.100	19.520	19.520	12,023,640
2024-09-09	19.000	19.540	18.920	19.240	19.240	9,824,431
2024-09-06	19.580	19.980	19.240	19.280	19.280	20,397,522
2024-09-05	18.800	19.120	18.800	19.100	19.100	4,825,293
2024-09-04	18.780	19.000	18.700	18.880	18.880	3,652,555
2024-09-03	18.700	18.950	18.550	18.820	18.820	5,328,889
2024-09-02	19.220	19.220	18.690	18.700	18.700	7,115,641
2024-08-30	18.700	19.450	18.700	19.220	19.220	11,620,600
2024-08-29	18.690	19.030	18.620	18.760	18.760	4,793,300
2024-08-28	18.570	18.750	18.530	18.650	18.650	3,285,500
2024-08-27	18.910	18.910	18.460	18.570	18.570	4,756,285
2024-08-26	18.980	19.200	18.900	18.990	18.990	4,539,100
2024-08-23	18.700	19.180	18.650	18.990	18.990	4,555,500
2024-08-22	19.110	19.110	18.710	18.730	18.730	5,046,691
2024-08-21	19.250	19.360	19.190	19.250	19.250	3,370,743
2024-08-20	19.390	19.440	19.220	19.240	19.240	4,410,248
2024-08-19	19.510	19.660	19.370	19.400	19.400	4,108,300
2024-08-16	19.600	19.680	19.510	19.560	19.560	3,792,999
2024-08-15	19.340	19.760	19.260	19.660	19.660	7,347,019
2024-08-14	19.390	19.540	19.330	19.340	19.340	3,519,948
2024-08-13	19.260	19.470	19.190	19.460	19.460	3,930,632
2024-08-12	19.160	19.370	19.120	19.290	19.290	3,828,044
2024-08-09	19.620	19.620	19.290	19.290	19.290	4,750,570
2024-08-08	19.380	19.640	19.310	19.470	19.470	5,576,900
2024-08-07	19.420	19.510	19.280	19.350	19.350	4,790,597
2024-08-06	19.510	19.610	19.260	19.450	19.450	6,816,639
2024-08-05	19.350	19.810	19.350	19.370	19.370	9,869,061
2024-08-02	19.580	19.900	19.410	19.410	19.410	7,375,233
2024-08-01	19.800	19.960	19.710	19.730	19.730	8,811,300
2024-07-31	19.010	20.110	19.010	19.900	19.900	18,882,400
2024-07-30	18.940	19.070	18.780	19.000	19.000	6,016,141
2024-07-29	18.830	19.180	18.740	18.970	18.970	6,971,966
2024-07-26	19.020	19.540	19.000	19.240	19.240	7,076,518
2024-07-25	18.810	19.200	18.710	19.000	19.000	6,447,218
2024-07-24	18.950	19.050	18.710	18.810	18.810	6,566,500

← NewerPage 9 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.