Pacific Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.220	3.220	3.130	3.220	3.220	1,104,875,845
2023-07-25	2.930	2.930	2.930	2.930	2.930	155,637,558
2023-07-24	2.670	2.680	2.650	2.660	2.660	54,144,518
2023-07-21	2.620	2.720	2.620	2.690	2.690	137,997,665
2023-07-20	2.650	2.660	2.620	2.620	2.620	36,483,848
2023-07-19	2.630	2.650	2.620	2.650	2.650	28,764,379
2023-07-18	2.620	2.650	2.620	2.640	2.640	31,794,924
2023-07-17	2.620	2.630	2.600	2.630	2.630	34,587,575
2023-07-14	2.630	2.640	2.610	2.620	2.620	45,453,114
2023-07-13	2.590	2.630	2.590	2.620	2.620	54,794,177
2023-07-12	2.600	2.610	2.580	2.600	2.600	32,086,000
2023-07-11	2.600	2.610	2.590	2.600	2.600	31,182,516
2023-07-10	2.590	2.610	2.590	2.590	2.590	24,657,572
2023-07-07	2.560	2.600	2.560	2.590	2.590	35,570,974
2023-07-06	2.580	2.590	2.560	2.570	2.570	22,242,339
2023-07-05	2.590	2.590	2.570	2.580	2.580	22,918,055
2023-07-04	2.600	2.610	2.580	2.590	2.590	22,218,229
2023-07-03	2.580	2.610	2.580	2.600	2.600	33,094,248
2023-06-30	2.550	2.600	2.550	2.580	2.580	37,838,604
2023-06-29	2.560	2.570	2.550	2.550	2.550	23,170,092
2023-06-28	2.560	2.570	2.540	2.560	2.560	23,337,601
2023-06-27	2.550	2.580	2.540	2.560	2.560	22,372,252
2023-06-26	2.560	2.570	2.530	2.550	2.550	41,561,522
2023-06-21	2.590	2.590	2.570	2.570	2.570	31,749,717
2023-06-20	2.600	2.610	2.580	2.590	2.590	31,511,013
2023-06-19	2.620	2.620	2.600	2.600	2.600	26,814,924
2023-06-16	2.620	2.630	2.600	2.620	2.620	36,614,935
2023-06-15	2.610	2.630	2.590	2.630	2.630	48,048,253
2023-06-14	2.590	2.620	2.590	2.600	2.600	36,630,075
2023-06-13	2.590	2.600	2.580	2.590	2.590	20,815,503
2023-06-12	2.580	2.600	2.580	2.590	2.590	23,472,263
2023-06-09	2.610	2.610	2.580	2.590	2.590	28,277,269
2023-06-08	2.580	2.620	2.570	2.600	2.600	37,118,946
2023-06-07	2.580	2.600	2.580	2.590	2.590	22,722,975
2023-06-06	2.600	2.610	2.570	2.580	2.580	37,755,388
2023-06-05	2.620	2.630	2.600	2.600	2.600	23,719,935
2023-06-02	2.600	2.620	2.590	2.610	2.610	33,124,653
2023-06-01	2.590	2.620	2.580	2.600	2.600	35,229,918
2023-05-31	2.600	2.610	2.580	2.590	2.590	30,299,566
2023-05-30	2.590	2.620	2.580	2.610	2.610	37,353,703
2023-05-29	2.620	2.630	2.590	2.600	2.600	31,263,521
2023-05-26	2.590	2.610	2.580	2.610	2.610	35,848,780
2023-05-25	2.590	2.610	2.570	2.600	2.600	52,061,535
2023-05-24	2.600	2.620	2.590	2.600	2.600	51,590,333
2023-05-23	2.650	2.650	2.600	2.610	2.610	47,929,349
2023-05-22	2.660	2.670	2.630	2.640	2.640	53,281,198
2023-05-19	2.680	2.690	2.650	2.660	2.660	47,940,532
2023-05-18	2.710	2.710	2.680	2.680	2.680	50,490,789
2023-05-17	2.700	2.720	2.680	2.700	2.700	49,799,203
2023-05-16	2.750	2.750	2.690	2.700	2.700	62,171,472
2023-05-15	2.730	2.760	2.670	2.750	2.750	79,565,625
2023-05-12	2.740	2.760	2.720	2.720	2.720	50,445,363
2023-05-11	2.760	2.780	2.730	2.740	2.740	76,775,245
2023-05-10	2.780	2.800	2.740	2.750	2.750	108,759,915
2023-05-09	2.790	2.880	2.770	2.800	2.800	247,786,128
2023-05-08	2.760	2.810	2.740	2.790	2.790	133,914,240
2023-05-05	2.760	2.800	2.750	2.770	2.770	126,583,128
2023-05-04	2.700	2.780	2.690	2.760	2.760	108,614,309
2023-04-28	2.670	2.730	2.660	2.720	2.720	126,709,759
2023-04-27	2.590	2.630	2.580	2.630	2.630	37,889,644

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.