China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.280	23.290	22.700	22.880	22.880	18,310,001
2026-10-15	22.830	23.360	22.730	23.300	23.300	16,610,670
2026-10-14	22.990	23.280	22.930	23.050	23.050	9,889,468
2026-10-13	22.980	23.300	22.880	23.060	23.060	10,763,803
2026-10-12	23.170	23.250	22.960	23.090	23.090	8,692,886
2026-10-09	22.790	23.320	22.630	23.210	23.210	14,235,018
2026-10-08	23.010	23.230	22.630	22.750	22.750	10,055,184
2026-09-30	23.100	23.160	22.910	23.030	23.030	7,203,511
2026-09-29	23.290	23.310	22.990	23.010	23.010	7,991,724
2026-09-28	23.330	23.390	22.940	23.030	23.030	10,458,948
2026-09-24	23.670	23.830	23.350	23.400	23.400	8,841,315
2026-09-23	23.770	23.830	23.610	23.670	23.670	6,919,399
2026-09-22	23.810	23.960	23.700	23.770	23.770	11,048,811
2026-09-21	23.650	23.800	23.560	23.790	23.790	11,426,024
2026-09-18	23.360	23.780	23.320	23.620	23.620	14,651,712
2026-09-17	23.370	23.580	23.160	23.190	23.190	11,497,206
2026-09-16	23.420	23.640	23.140	23.560	23.560	11,422,000
2026-09-15	23.520	23.660	23.370	23.400	23.400	11,543,352
2026-09-14	23.740	23.800	23.500	23.600	23.600	11,434,830
2026-09-11	24.300	24.300	23.610	23.760	23.760	16,227,177
2026-09-10	24.240	24.490	24.140	24.410	24.410	11,239,198
2026-09-09	24.300	24.320	24.060	24.250	24.250	13,299,505
2026-09-08	24.950	24.950	24.330	24.360	24.360	22,129,555
2026-09-07	25.270	25.420	24.780	24.850	24.850	17,517,434
2026-09-04	25.100	25.780	25.030	25.280	25.280	22,780,446
2026-09-03	24.810	25.380	24.810	25.000	25.000	15,917,887
2026-09-02	25.400	25.470	24.800	24.810	24.810	17,396,386
2026-09-01	25.470	25.740	25.450	25.550	25.550	16,793,815
2026-08-31	25.570	25.630	25.180	25.600	25.600	15,411,724
2026-08-28	25.770	25.780	25.470	25.580	25.580	15,225,794
2026-08-27	25.270	25.790	25.000	25.780	25.780	28,701,724
2026-08-26	24.650	25.470	24.600	25.270	25.270	29,583,996
2026-08-25	24.780	24.790	24.410	24.640	24.640	15,240,195
2026-08-24	24.780	25.000	24.620	24.790	24.790	16,579,519
2026-08-21	24.820	24.930	24.620	24.780	24.780	11,995,478
2026-08-20	25.250	25.290	24.600	24.810	24.810	16,379,465
2026-08-19	25.210	25.680	25.100	25.120	24.945	22,793,341
2026-08-18	25.710	25.800	24.900	25.430	25.253	33,034,195
2026-08-17	25.470	25.790	25.390	25.770	25.591	21,387,411
2026-08-14	25.990	26.130	25.450	25.540	25.362	23,601,243
2026-08-13	25.750	26.470	25.730	25.970	25.789	32,465,064
2026-08-12	25.610	25.880	25.500	25.700	25.700	18,270,863
2026-08-11	25.900	26.260	25.690	25.710	25.710	28,374,227
2026-08-10	26.050	26.170	25.830	25.960	25.960	19,674,816
2026-08-07	25.830	26.040	25.570	26.040	26.040	21,331,664
2026-08-06	25.980	26.000	25.610	25.950	25.950	24,223,623
2026-08-05	25.680	26.200	25.680	26.030	26.030	25,234,712
2026-08-04	25.600	25.980	25.550	25.850	25.850	22,247,630
2026-08-03	25.500	25.840	25.300	25.560	25.560	22,332,334
2026-07-31	25.880	26.250	25.680	25.770	25.770	25,611,703
2026-07-30	25.740	26.200	25.360	25.840	25.840	21,867,212
2026-07-29	25.480	26.060	25.280	25.870	25.870	24,082,244
2026-07-28	26.230	26.340	25.390	25.440	25.440	28,303,254
2026-07-27	25.990	26.480	25.600	26.450	26.450	25,144,358
2026-07-24	26.850	26.860	26.000	26.070	26.070	28,495,487
2026-07-23	26.710	27.230	26.310	26.910	26.910	27,666,105
2026-07-22	26.300	27.330	26.150	26.840	26.840	41,277,868
2026-07-21	26.700	26.930	25.950	26.650	26.650	40,679,627
2026-07-20	26.680	27.120	26.200	26.660	26.660	33,589,684
2026-07-17	26.730	27.500	26.500	26.500	26.500	38,144,112

Page 1 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.