Pacific Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.580	2.600	2.570	2.600	2.600	29,214,809
2023-04-25	2.580	2.610	2.570	2.590	2.590	46,199,533
2023-04-24	2.580	2.590	2.560	2.570	2.570	35,428,602
2023-04-21	2.640	2.650	2.580	2.580	2.580	61,584,802
2023-04-20	2.660	2.660	2.620	2.640	2.640	40,035,479
2023-04-19	2.700	2.700	2.650	2.660	2.660	41,382,888
2023-04-18	2.700	2.740	2.690	2.700	2.700	58,826,635
2023-04-17	2.660	2.720	2.650	2.710	2.710	94,404,763
2023-04-14	2.660	2.670	2.650	2.660	2.660	32,576,824
2023-04-13	2.660	2.670	2.640	2.650	2.650	34,119,810
2023-04-12	2.680	2.680	2.650	2.670	2.670	48,132,742
2023-04-11	2.660	2.690	2.650	2.670	2.670	59,724,238
2023-04-10	2.680	2.690	2.650	2.650	2.650	46,325,853
2023-04-07	2.650	2.670	2.640	2.660	2.660	36,497,678
2023-04-06	2.660	2.680	2.640	2.650	2.650	43,523,548
2023-04-04	2.670	2.680	2.650	2.670	2.670	41,635,459
2023-04-03	2.620	2.690	2.610	2.670	2.670	89,673,857
2023-03-31	2.630	2.640	2.610	2.620	2.620	28,408,159
2023-03-30	2.610	2.640	2.600	2.640	2.640	36,171,705
2023-03-29	2.630	2.640	2.600	2.610	2.610	26,517,114
2023-03-28	2.650	2.650	2.620	2.630	2.630	24,737,890
2023-03-27	2.650	2.660	2.630	2.650	2.650	30,264,815
2023-03-24	2.660	2.670	2.650	2.650	2.650	24,889,725
2023-03-23	2.640	2.670	2.630	2.660	2.660	38,277,526
2023-03-22	2.650	2.650	2.630	2.650	2.650	24,988,912
2023-03-21	2.640	2.650	2.630	2.640	2.640	26,827,764
2023-03-20	2.650	2.660	2.630	2.630	2.630	30,352,029
2023-03-17	2.630	2.670	2.630	2.650	2.650	39,917,359
2023-03-16	2.630	2.650	2.620	2.620	2.620	22,044,377
2023-03-15	2.640	2.660	2.630	2.650	2.650	25,922,192
2023-03-14	2.640	2.640	2.600	2.630	2.630	32,378,353
2023-03-13	2.640	2.660	2.620	2.650	2.650	27,865,435
2023-03-10	2.660	2.680	2.640	2.650	2.650	34,637,655
2023-03-09	2.690	2.700	2.670	2.680	2.680	29,207,813
2023-03-08	2.680	2.700	2.660	2.690	2.690	45,464,971
2023-03-07	2.720	2.740	2.690	2.690	2.690	53,347,700
2023-03-06	2.750	2.750	2.720	2.720	2.720	30,300,526
2023-03-03	2.730	2.750	2.710	2.740	2.740	57,437,411
2023-03-02	2.740	2.740	2.710	2.730	2.730	38,053,701
2023-03-01	2.710	2.740	2.700	2.740	2.740	45,205,269
2023-02-28	2.700	2.720	2.690	2.720	2.720	26,999,066
2023-02-27	2.700	2.720	2.680	2.700	2.700	30,303,316
2023-02-24	2.730	2.740	2.710	2.720	2.720	32,290,498
2023-02-23	2.740	2.770	2.730	2.740	2.740	59,474,038
2023-02-22	2.740	2.750	2.720	2.730	2.730	36,462,844
2023-02-21	2.740	2.760	2.730	2.750	2.750	65,962,994
2023-02-20	2.700	2.760	2.690	2.750	2.750	84,773,555
2023-02-17	2.700	2.720	2.680	2.680	2.680	41,182,434
2023-02-16	2.720	2.760	2.690	2.700	2.700	79,808,413
2023-02-15	2.740	2.740	2.710	2.720	2.720	33,876,576
2023-02-14	2.750	2.760	2.720	2.740	2.740	33,207,390
2023-02-13	2.720	2.750	2.720	2.740	2.740	31,754,392
2023-02-10	2.740	2.760	2.710	2.730	2.730	48,221,434
2023-02-09	2.690	2.750	2.690	2.750	2.750	55,238,659
2023-02-08	2.730	2.740	2.700	2.700	2.700	36,362,344
2023-02-07	2.740	2.750	2.710	2.730	2.730	42,696,801
2023-02-06	2.740	2.760	2.720	2.730	2.730	42,099,041
2023-02-03	2.760	2.790	2.730	2.750	2.750	62,066,306
2023-02-02	2.850	2.860	2.770	2.780	2.780	115,103,062
2023-02-01	2.760	2.820	2.750	2.810	2.810	81,211,218

← NewerPage 15 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.