Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.120 | 3.160 | 3.070 | 3.070 | 3.070 | 156,591,487 |
| 2024-07-22 | 3.150 | 3.180 | 3.090 | 3.130 | 3.130 | 152,804,865 |
| 2024-07-19 | 3.070 | 3.140 | 3.060 | 3.130 | 3.130 | 163,097,064 |
| 2024-07-18 | 3.050 | 3.090 | 3.010 | 3.090 | 3.090 | 130,242,774 |
| 2024-07-17 | 3.060 | 3.080 | 3.050 | 3.060 | 3.060 | 96,079,580 |
| 2024-07-16 | 3.050 | 3.070 | 3.040 | 3.070 | 3.070 | 66,060,225 |
| 2024-07-15 | 3.060 | 3.080 | 3.040 | 3.050 | 3.050 | 68,030,650 |
| 2024-07-12 | 3.090 | 3.100 | 3.050 | 3.070 | 3.070 | 86,083,050 |
| 2024-07-11 | 3.070 | 3.110 | 3.050 | 3.090 | 3.090 | 144,144,422 |
| 2024-07-10 | 3.040 | 3.090 | 3.020 | 3.030 | 3.030 | 113,029,550 |
| 2024-07-09 | 3.010 | 3.080 | 2.980 | 3.070 | 3.070 | 133,444,906 |
| 2024-07-08 | 3.040 | 3.050 | 2.990 | 3.010 | 3.010 | 109,395,797 |
| 2024-07-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-07-04 | 3.070 | 3.090 | 3.020 | 3.020 | 3.020 | 120,788,766 |
| 2024-07-03 | 3.060 | 3.100 | 3.050 | 3.080 | 3.080 | 88,602,026 |
| 2024-07-02 | 3.060 | 3.110 | 3.050 | 3.070 | 3.070 | 97,659,225 |
| 2024-07-01 | 3.040 | 3.080 | 3.020 | 3.070 | 3.070 | 110,727,114 |
| 2024-06-28 | 3.070 | 3.130 | 3.040 | 3.050 | 3.050 | 165,506,090 |
| 2024-06-27 | 3.120 | 3.130 | 3.070 | 3.070 | 3.070 | 100,824,519 |
| 2024-06-26 | 3.090 | 3.150 | 3.070 | 3.140 | 3.140 | 117,945,295 |
| 2024-06-25 | 3.090 | 3.120 | 3.060 | 3.100 | 3.100 | 114,040,313 |
| 2024-06-24 | 3.160 | 3.170 | 3.090 | 3.100 | 3.100 | 129,444,893 |
| 2024-06-21 | 3.170 | 3.220 | 3.160 | 3.170 | 3.170 | 129,697,642 |
| 2024-06-20 | 3.160 | 3.200 | 3.140 | 3.160 | 3.160 | 154,917,647 |
| 2024-06-19 | 3.260 | 3.270 | 3.170 | 3.170 | 3.170 | 158,692,135 |
| 2024-06-18 | 3.190 | 3.290 | 3.180 | 3.260 | 3.260 | 217,579,373 |
| 2024-06-17 | 3.160 | 3.200 | 3.140 | 3.190 | 3.190 | 154,352,697 |
| 2024-06-14 | 3.090 | 3.260 | 3.090 | 3.210 | 3.210 | 336,127,126 |
| 2024-06-13 | 3.130 | 3.140 | 3.090 | 3.110 | 3.110 | 116,637,354 |
| 2024-06-12 | 3.080 | 3.160 | 3.080 | 3.130 | 3.130 | 149,841,474 |
| 2024-06-11 | 3.080 | 3.140 | 3.050 | 3.100 | 3.100 | 132,913,912 |
| 2024-06-07 | 3.100 | 3.130 | 3.020 | 3.110 | 3.110 | 183,415,214 |
| 2024-06-06 | 3.160 | 3.180 | 3.080 | 3.090 | 3.090 | 173,583,928 |
| 2024-06-05 | 3.170 | 3.210 | 3.160 | 3.160 | 3.160 | 113,521,993 |
| 2024-06-04 | 3.170 | 3.210 | 3.150 | 3.200 | 3.200 | 165,818,763 |
| 2024-06-03 | 3.270 | 3.280 | 3.150 | 3.180 | 3.180 | 256,082,240 |
| 2024-05-31 | 3.290 | 3.330 | 3.290 | 3.290 | 3.290 | 108,038,867 |
| 2024-05-30 | 3.320 | 3.330 | 3.260 | 3.290 | 3.290 | 176,171,592 |
| 2024-05-29 | 3.320 | 3.370 | 3.310 | 3.340 | 3.340 | 123,423,686 |
| 2024-05-28 | 3.370 | 3.380 | 3.320 | 3.330 | 3.330 | 144,242,709 |
| 2024-05-27 | 3.350 | 3.390 | 3.320 | 3.380 | 3.380 | 168,882,958 |
| 2024-05-24 | 3.360 | 3.390 | 3.320 | 3.330 | 3.330 | 173,154,845 |
| 2024-05-23 | 3.450 | 3.470 | 3.360 | 3.380 | 3.380 | 252,305,776 |
| 2024-05-22 | 3.480 | 3.510 | 3.450 | 3.470 | 3.470 | 203,483,690 |
| 2024-05-21 | 3.500 | 3.550 | 3.480 | 3.500 | 3.500 | 205,208,947 |
| 2024-05-20 | 3.450 | 3.590 | 3.430 | 3.520 | 3.520 | 361,747,227 |
| 2024-05-17 | 3.450 | 3.490 | 3.400 | 3.480 | 3.480 | 329,916,635 |
| 2024-05-16 | 3.520 | 3.560 | 3.440 | 3.450 | 3.450 | 431,295,555 |
| 2024-05-15 | 3.830 | 3.880 | 3.460 | 3.510 | 3.510 | 743,565,499 |
| 2024-05-14 | 3.670 | 3.840 | 3.620 | 3.830 | 3.830 | 641,521,188 |
| 2024-05-13 | 3.550 | 3.840 | 3.480 | 3.720 | 3.720 | 723,207,574 |
| 2024-05-10 | 3.430 | 3.560 | 3.410 | 3.560 | 3.560 | 569,378,022 |
| 2024-05-09 | 3.410 | 3.490 | 3.400 | 3.440 | 3.440 | 442,187,292 |
| 2024-05-08 | 3.420 | 3.450 | 3.360 | 3.380 | 3.380 | 280,050,916 |
| 2024-05-07 | 3.430 | 3.490 | 3.420 | 3.440 | 3.440 | 410,573,612 |
| 2024-05-06 | 3.550 | 3.580 | 3.430 | 3.470 | 3.470 | 579,586,941 |
| 2024-04-30 | 3.620 | 3.710 | 3.500 | 3.510 | 3.510 | 930,187,214 |
| 2024-04-29 | 3.360 | 3.620 | 3.320 | 3.620 | 3.620 | 1,142,417,981 |
| 2024-04-26 | 3.120 | 3.290 | 3.060 | 3.290 | 3.290 | 555,135,034 |
| 2024-04-25 | 3.000 | 3.020 | 2.980 | 2.990 | 2.990 | 94,719,538 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.