Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.820 | 3.880 | 3.780 | 3.820 | 3.820 | 636,053,944 |
| 2023-10-25 | 3.950 | 4.010 | 3.850 | 3.890 | 3.890 | 1,250,047,350 |
| 2023-10-24 | 3.520 | 3.860 | 3.520 | 3.860 | 3.860 | 1,073,611,558 |
| 2023-10-23 | 3.710 | 3.710 | 3.470 | 3.510 | 3.510 | 528,221,852 |
| 2023-10-20 | 3.770 | 3.950 | 3.710 | 3.770 | 3.770 | 698,055,259 |
| 2023-10-19 | 3.640 | 3.930 | 3.630 | 3.820 | 3.820 | 904,612,640 |
| 2023-10-18 | 3.660 | 3.730 | 3.640 | 3.660 | 3.660 | 326,888,009 |
| 2023-10-17 | 3.670 | 3.780 | 3.630 | 3.720 | 3.720 | 559,755,316 |
| 2023-10-16 | 3.670 | 3.710 | 3.650 | 3.660 | 3.660 | 251,082,325 |
| 2023-10-13 | 3.650 | 3.740 | 3.620 | 3.680 | 3.680 | 302,767,848 |
| 2023-10-12 | 3.750 | 3.770 | 3.670 | 3.690 | 3.690 | 299,847,471 |
| 2023-10-11 | 3.730 | 3.750 | 3.660 | 3.680 | 3.680 | 319,455,913 |
| 2023-10-10 | 3.780 | 3.800 | 3.710 | 3.720 | 3.720 | 260,150,578 |
| 2023-10-09 | 3.820 | 3.830 | 3.660 | 3.750 | 3.750 | 350,758,555 |
| 2023-09-28 | 3.870 | 3.900 | 3.810 | 3.890 | 3.890 | 343,572,897 |
| 2023-09-27 | 3.810 | 3.920 | 3.790 | 3.860 | 3.860 | 425,730,680 |
| 2023-09-26 | 3.740 | 3.940 | 3.720 | 3.850 | 3.850 | 639,404,605 |
| 2023-09-25 | 3.920 | 3.940 | 3.740 | 3.770 | 3.770 | 724,667,932 |
| 2023-09-22 | 3.910 | 4.020 | 3.880 | 4.000 | 4.000 | 848,209,937 |
| 2023-09-21 | 3.850 | 3.920 | 3.840 | 3.860 | 3.860 | 266,595,172 |
| 2023-09-20 | 3.820 | 3.930 | 3.820 | 3.870 | 3.870 | 442,883,720 |
| 2023-09-19 | 3.870 | 3.950 | 3.830 | 3.840 | 3.840 | 356,299,826 |
| 2023-09-18 | 3.820 | 3.920 | 3.800 | 3.870 | 3.870 | 347,500,913 |
| 2023-09-15 | 3.890 | 3.910 | 3.810 | 3.860 | 3.860 | 371,082,937 |
| 2023-09-14 | 3.910 | 3.930 | 3.810 | 3.880 | 3.880 | 405,825,664 |
| 2023-09-13 | 3.920 | 3.980 | 3.870 | 3.920 | 3.920 | 361,096,596 |
| 2023-09-12 | 3.930 | 4.070 | 3.930 | 3.950 | 3.950 | 508,521,210 |
| 2023-09-11 | 3.990 | 4.030 | 3.860 | 3.980 | 3.980 | 567,934,082 |
| 2023-09-08 | 3.990 | 4.070 | 3.900 | 4.010 | 4.010 | 627,220,264 |
| 2023-09-07 | 3.960 | 4.100 | 3.920 | 4.040 | 4.040 | 873,490,145 |
| 2023-09-06 | 3.930 | 4.010 | 3.870 | 3.970 | 3.970 | 591,914,219 |
| 2023-09-05 | 3.920 | 3.990 | 3.860 | 3.990 | 3.990 | 702,661,956 |
| 2023-09-04 | 3.980 | 4.000 | 3.890 | 3.940 | 3.940 | 571,546,006 |
| 2023-09-01 | 4.130 | 4.150 | 3.960 | 3.960 | 3.960 | 674,548,698 |
| 2023-08-31 | 4.230 | 4.250 | 4.070 | 4.090 | 4.090 | 727,746,667 |
| 2023-08-30 | 4.370 | 4.380 | 4.180 | 4.210 | 4.210 | 852,174,044 |
| 2023-08-29 | 4.380 | 4.460 | 4.220 | 4.420 | 4.420 | 1,233,613,771 |
| 2023-08-28 | 4.640 | 4.640 | 4.400 | 4.460 | 4.460 | 1,864,715,614 |
| 2023-08-25 | 4.210 | 4.340 | 4.170 | 4.220 | 4.220 | 801,314,765 |
| 2023-08-24 | 4.230 | 4.490 | 4.210 | 4.280 | 4.280 | 1,123,670,383 |
| 2023-08-23 | 4.580 | 4.610 | 4.240 | 4.280 | 4.280 | 1,455,275,449 |
| 2023-08-22 | 4.580 | 4.850 | 4.530 | 4.710 | 4.710 | 1,368,820,978 |
| 2023-08-21 | 4.580 | 4.700 | 4.490 | 4.620 | 4.620 | 920,116,982 |
| 2023-08-18 | 4.840 | 4.900 | 4.590 | 4.650 | 4.650 | 1,136,689,970 |
| 2023-08-17 | 4.810 | 5.050 | 4.720 | 4.790 | 4.790 | 1,440,136,757 |
| 2023-08-16 | 4.810 | 5.280 | 4.770 | 4.960 | 4.960 | 1,867,765,532 |
| 2023-08-15 | 4.500 | 5.000 | 4.470 | 4.960 | 4.960 | 1,699,546,900 |
| 2023-08-14 | 4.780 | 5.170 | 4.660 | 4.800 | 4.800 | 1,908,962,791 |
| 2023-08-11 | 4.700 | 5.020 | 4.580 | 4.780 | 4.780 | 1,909,646,924 |
| 2023-08-10 | 4.460 | 4.930 | 4.350 | 4.930 | 4.930 | 1,991,420,003 |
| 2023-08-09 | 4.540 | 4.560 | 4.420 | 4.480 | 4.480 | 1,109,057,645 |
| 2023-08-08 | 4.680 | 4.750 | 4.450 | 4.460 | 4.460 | 1,607,709,740 |
| 2023-08-07 | 4.670 | 4.870 | 4.620 | 4.860 | 4.860 | 1,582,158,785 |
| 2023-08-04 | 4.650 | 5.020 | 4.510 | 4.810 | 4.810 | 2,404,267,441 |
| 2023-08-03 | 4.530 | 4.630 | 4.200 | 4.560 | 4.560 | 1,882,986,840 |
| 2023-08-02 | 4.310 | 4.650 | 4.250 | 4.450 | 4.450 | 1,991,642,383 |
| 2023-08-01 | 4.200 | 4.400 | 4.160 | 4.300 | 4.300 | 2,178,042,415 |
| 2023-07-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 75,655,172 |
| 2023-07-28 | 3.320 | 3.640 | 3.260 | 3.640 | 3.640 | 1,139,155,778 |
| 2023-07-27 | 3.200 | 3.350 | 3.130 | 3.310 | 3.310 | 1,196,110,831 |
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.