Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.010 | 3.020 | 2.980 | 3.010 | 3.010 | 84,809,921 |
| 2024-04-23 | 3.010 | 3.030 | 3.000 | 3.000 | 3.000 | 64,148,429 |
| 2024-04-22 | 3.010 | 3.040 | 3.000 | 3.010 | 3.010 | 78,916,867 |
| 2024-04-19 | 3.020 | 3.060 | 3.010 | 3.020 | 3.020 | 93,603,526 |
| 2024-04-18 | 3.040 | 3.110 | 3.020 | 3.040 | 3.040 | 152,466,775 |
| 2024-04-17 | 2.970 | 3.050 | 2.970 | 3.050 | 3.050 | 133,593,937 |
| 2024-04-16 | 3.040 | 3.060 | 2.950 | 2.960 | 2.960 | 151,252,884 |
| 2024-04-15 | 3.010 | 3.120 | 2.940 | 3.070 | 3.070 | 189,508,827 |
| 2024-04-12 | 3.050 | 3.070 | 3.010 | 3.020 | 3.020 | 95,568,523 |
| 2024-04-11 | 3.050 | 3.090 | 3.040 | 3.060 | 3.060 | 97,715,143 |
| 2024-04-10 | 3.120 | 3.130 | 3.040 | 3.060 | 3.060 | 124,103,908 |
| 2024-04-09 | 3.110 | 3.140 | 3.110 | 3.130 | 3.130 | 73,798,999 |
| 2024-04-08 | 3.140 | 3.160 | 3.110 | 3.110 | 3.110 | 95,404,735 |
| 2024-04-03 | 3.170 | 3.190 | 3.150 | 3.160 | 3.160 | 86,061,582 |
| 2024-04-02 | 3.200 | 3.210 | 3.160 | 3.180 | 3.180 | 112,683,651 |
| 2024-04-01 | 3.220 | 3.250 | 3.190 | 3.210 | 3.210 | 133,711,778 |
| 2024-03-29 | 3.120 | 3.160 | 3.110 | 3.160 | 3.160 | 84,477,777 |
| 2024-03-28 | 3.090 | 3.180 | 3.090 | 3.130 | 3.130 | 125,497,381 |
| 2024-03-27 | 3.180 | 3.190 | 3.100 | 3.100 | 3.100 | 137,194,332 |
| 2024-03-26 | 3.200 | 3.230 | 3.160 | 3.200 | 3.200 | 141,951,671 |
| 2024-03-25 | 3.310 | 3.320 | 3.190 | 3.200 | 3.200 | 226,330,703 |
| 2024-03-22 | 3.420 | 3.430 | 3.350 | 3.350 | 3.350 | 178,047,977 |
| 2024-03-21 | 3.410 | 3.470 | 3.410 | 3.420 | 3.420 | 211,371,604 |
| 2024-03-20 | 3.400 | 3.430 | 3.380 | 3.410 | 3.410 | 160,045,254 |
| 2024-03-19 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 178,118,360 |
| 2024-03-18 | 3.430 | 3.520 | 3.410 | 3.480 | 3.480 | 323,576,352 |
| 2024-03-15 | 3.350 | 3.410 | 3.330 | 3.410 | 3.410 | 170,757,703 |
| 2024-03-14 | 3.370 | 3.410 | 3.340 | 3.360 | 3.360 | 142,385,445 |
| 2024-03-13 | 3.410 | 3.420 | 3.370 | 3.380 | 3.380 | 148,902,265 |
| 2024-03-12 | 3.410 | 3.470 | 3.400 | 3.420 | 3.420 | 235,814,685 |
| 2024-03-11 | 3.340 | 3.410 | 3.340 | 3.400 | 3.400 | 177,044,412 |
| 2024-03-08 | 3.330 | 3.360 | 3.310 | 3.340 | 3.340 | 116,446,933 |
| 2024-03-07 | 3.360 | 3.400 | 3.320 | 3.330 | 3.330 | 166,994,188 |
| 2024-03-06 | 3.370 | 3.430 | 3.340 | 3.380 | 3.380 | 133,987,020 |
| 2024-03-05 | 3.410 | 3.420 | 3.350 | 3.370 | 3.370 | 161,341,569 |
| 2024-03-04 | 3.450 | 3.470 | 3.400 | 3.430 | 3.430 | 173,574,251 |
| 2024-03-01 | 3.420 | 3.500 | 3.400 | 3.470 | 3.470 | 270,574,595 |
| 2024-02-29 | 3.330 | 3.430 | 3.320 | 3.430 | 3.430 | 274,041,156 |
| 2024-02-28 | 3.470 | 3.620 | 3.350 | 3.360 | 3.360 | 484,912,707 |
| 2024-02-27 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 251,293,894 |
| 2024-02-26 | 3.370 | 3.420 | 3.360 | 3.380 | 3.380 | 211,970,610 |
| 2024-02-23 | 3.350 | 3.400 | 3.330 | 3.380 | 3.380 | 242,469,381 |
| 2024-02-22 | 3.290 | 3.380 | 3.270 | 3.350 | 3.350 | 244,218,681 |
| 2024-02-21 | 3.280 | 3.450 | 3.260 | 3.320 | 3.320 | 356,752,205 |
| 2024-02-20 | 3.230 | 3.350 | 3.210 | 3.330 | 3.330 | 273,886,063 |
| 2024-02-19 | 3.290 | 3.310 | 3.200 | 3.250 | 3.250 | 192,731,483 |
| 2024-02-08 | 3.250 | 3.360 | 3.240 | 3.290 | 3.290 | 254,533,732 |
| 2024-02-07 | 3.160 | 3.280 | 3.150 | 3.210 | 3.210 | 256,098,931 |
| 2024-02-06 | 2.910 | 3.230 | 2.890 | 3.160 | 3.160 | 281,839,915 |
| 2024-02-05 | 3.080 | 3.100 | 2.940 | 2.960 | 2.960 | 238,892,203 |
| 2024-02-02 | 3.210 | 3.250 | 3.020 | 3.120 | 3.120 | 247,072,724 |
| 2024-02-01 | 3.210 | 3.300 | 3.180 | 3.220 | 3.220 | 169,829,662 |
| 2024-01-31 | 3.280 | 3.350 | 3.220 | 3.220 | 3.220 | 206,137,030 |
| 2024-01-30 | 3.300 | 3.390 | 3.290 | 3.300 | 3.300 | 184,603,590 |
| 2024-01-29 | 3.420 | 3.450 | 3.310 | 3.320 | 3.320 | 211,818,458 |
| 2024-01-26 | 3.450 | 3.500 | 3.420 | 3.440 | 3.440 | 276,971,289 |
| 2024-01-25 | 3.440 | 3.560 | 3.400 | 3.500 | 3.500 | 446,904,341 |
| 2024-01-24 | 3.280 | 3.600 | 3.210 | 3.490 | 3.490 | 501,514,585 |
| 2024-01-23 | 3.140 | 3.320 | 3.120 | 3.270 | 3.270 | 296,373,091 |
| 2024-01-22 | 3.310 | 3.330 | 3.110 | 3.150 | 3.150 | 216,853,566 |
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.