Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 162,039,453 |
| 2024-01-18 | 3.380 | 3.420 | 3.310 | 3.420 | 3.420 | 229,666,366 |
| 2024-01-17 | 3.480 | 3.490 | 3.400 | 3.400 | 3.400 | 133,935,593 |
| 2024-01-16 | 3.470 | 3.520 | 3.410 | 3.500 | 3.500 | 183,574,893 |
| 2024-01-15 | 3.440 | 3.510 | 3.410 | 3.480 | 3.480 | 185,495,838 |
| 2024-01-12 | 3.520 | 3.530 | 3.460 | 3.460 | 3.460 | 147,498,283 |
| 2024-01-11 | 3.480 | 3.540 | 3.470 | 3.530 | 3.530 | 145,620,957 |
| 2024-01-10 | 3.500 | 3.540 | 3.480 | 3.480 | 3.480 | 130,102,616 |
| 2024-01-09 | 3.570 | 3.600 | 3.500 | 3.530 | 3.530 | 172,654,982 |
| 2024-01-08 | 3.560 | 3.600 | 3.510 | 3.580 | 3.580 | 181,469,019 |
| 2024-01-05 | 3.590 | 3.620 | 3.550 | 3.570 | 3.570 | 133,238,226 |
| 2024-01-04 | 3.650 | 3.650 | 3.590 | 3.600 | 3.600 | 139,696,836 |
| 2024-01-03 | 3.620 | 3.680 | 3.620 | 3.650 | 3.650 | 145,614,337 |
| 2024-01-02 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 168,416,541 |
| 2023-12-29 | 3.700 | 3.730 | 3.670 | 3.700 | 3.700 | 267,126,011 |
| 2023-12-28 | 3.560 | 3.800 | 3.550 | 3.720 | 3.720 | 422,285,241 |
| 2023-12-27 | 3.520 | 3.640 | 3.490 | 3.580 | 3.580 | 268,330,690 |
| 2023-12-26 | 3.560 | 3.590 | 3.520 | 3.530 | 3.530 | 177,774,656 |
| 2023-12-25 | 3.650 | 3.670 | 3.500 | 3.580 | 3.580 | 250,239,528 |
| 2023-12-22 | 3.710 | 3.730 | 3.660 | 3.680 | 3.680 | 229,542,204 |
| 2023-12-21 | 3.700 | 3.790 | 3.650 | 3.740 | 3.740 | 265,753,884 |
| 2023-12-20 | 3.870 | 3.890 | 3.710 | 3.740 | 3.740 | 504,017,711 |
| 2023-12-19 | 3.760 | 4.070 | 3.720 | 3.930 | 3.930 | 766,346,988 |
| 2023-12-18 | 3.710 | 3.840 | 3.700 | 3.780 | 3.780 | 334,347,985 |
| 2023-12-15 | 3.690 | 3.730 | 3.660 | 3.700 | 3.700 | 156,090,732 |
| 2023-12-14 | 3.740 | 3.750 | 3.680 | 3.680 | 3.680 | 170,527,865 |
| 2023-12-13 | 3.740 | 3.770 | 3.720 | 3.720 | 3.720 | 150,194,775 |
| 2023-12-12 | 3.780 | 3.790 | 3.740 | 3.760 | 3.760 | 215,047,621 |
| 2023-12-11 | 3.680 | 3.820 | 3.660 | 3.810 | 3.810 | 362,655,652 |
| 2023-12-08 | 3.730 | 3.740 | 3.650 | 3.670 | 3.670 | 221,330,862 |
| 2023-12-07 | 3.710 | 3.750 | 3.700 | 3.740 | 3.740 | 188,965,125 |
| 2023-12-06 | 3.740 | 3.780 | 3.720 | 3.720 | 3.720 | 200,812,667 |
| 2023-12-05 | 3.770 | 3.820 | 3.750 | 3.760 | 3.760 | 207,919,730 |
| 2023-12-04 | 3.820 | 3.830 | 3.770 | 3.780 | 3.780 | 203,295,886 |
| 2023-12-01 | 3.790 | 3.840 | 3.770 | 3.830 | 3.830 | 209,124,432 |
| 2023-11-30 | 3.760 | 3.830 | 3.760 | 3.800 | 3.800 | 227,463,117 |
| 2023-11-29 | 3.790 | 3.820 | 3.760 | 3.770 | 3.770 | 152,344,886 |
| 2023-11-28 | 3.780 | 3.820 | 3.760 | 3.800 | 3.800 | 157,721,114 |
| 2023-11-27 | 3.790 | 3.810 | 3.740 | 3.790 | 3.790 | 227,335,435 |
| 2023-11-24 | 3.900 | 3.910 | 3.820 | 3.830 | 3.830 | 236,818,759 |
| 2023-11-23 | 3.860 | 3.920 | 3.840 | 3.910 | 3.910 | 246,657,070 |
| 2023-11-22 | 3.920 | 3.970 | 3.870 | 3.880 | 3.880 | 285,409,384 |
| 2023-11-21 | 3.980 | 4.040 | 3.940 | 3.940 | 3.940 | 327,068,598 |
| 2023-11-20 | 4.000 | 4.000 | 3.930 | 3.980 | 3.980 | 265,008,742 |
| 2023-11-17 | 3.980 | 4.010 | 3.960 | 4.010 | 4.010 | 270,798,805 |
| 2023-11-16 | 4.010 | 4.070 | 3.980 | 3.990 | 3.990 | 350,809,579 |
| 2023-11-15 | 4.130 | 4.150 | 4.030 | 4.040 | 4.040 | 455,793,836 |
| 2023-11-14 | 4.030 | 4.160 | 3.990 | 4.070 | 4.070 | 631,546,766 |
| 2023-11-13 | 4.030 | 4.060 | 3.950 | 4.040 | 4.040 | 403,425,844 |
| 2023-11-10 | 3.980 | 4.120 | 3.960 | 4.040 | 4.040 | 672,882,100 |
| 2023-11-09 | 4.000 | 4.040 | 3.960 | 4.000 | 4.000 | 540,498,571 |
| 2023-11-08 | 4.120 | 4.160 | 3.980 | 4.020 | 4.020 | 819,793,791 |
| 2023-11-07 | 4.030 | 4.340 | 4.000 | 4.170 | 4.170 | 1,305,592,386 |
| 2023-11-06 | 3.820 | 4.030 | 3.770 | 4.030 | 4.030 | 1,134,377,113 |
| 2023-11-03 | 3.650 | 3.710 | 3.620 | 3.660 | 3.660 | 312,625,418 |
| 2023-11-02 | 3.700 | 3.780 | 3.650 | 3.650 | 3.650 | 396,122,892 |
| 2023-11-01 | 3.840 | 3.890 | 3.760 | 3.780 | 3.780 | 434,540,758 |
| 2023-10-31 | 3.750 | 3.870 | 3.740 | 3.760 | 3.760 | 473,363,801 |
| 2023-10-30 | 3.700 | 3.790 | 3.660 | 3.770 | 3.770 | 420,754,638 |
| 2023-10-27 | 3.790 | 3.800 | 3.670 | 3.720 | 3.720 | 565,497,197 |
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.