China Securities Co Ltd historical data
| 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 · 1,214 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.