Pacific Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.760	2.820	2.750	2.810	2.810	81,211,218
2023-01-31	2.760	2.800	2.740	2.760	2.760	57,358,809
2023-01-30	2.820	2.840	2.780	2.790	2.790	83,255,297
2023-01-20	2.810	2.830	2.780	2.800	2.800	75,317,629
2023-01-19	2.750	2.820	2.740	2.820	2.820	91,188,881
2023-01-18	2.750	2.780	2.730	2.760	2.760	66,894,979
2023-01-17	2.740	2.790	2.700	2.780	2.780	137,047,325
2023-01-16	2.650	2.880	2.640	2.770	2.770	251,469,521
2023-01-13	2.600	2.640	2.580	2.640	2.640	71,173,013
2023-01-12	2.560	2.590	2.550	2.590	2.590	28,444,652
2023-01-11	2.590	2.600	2.560	2.560	2.560	27,179,557
2023-01-10	2.610	2.630	2.590	2.590	2.590	32,541,220
2023-01-09	2.600	2.640	2.590	2.610	2.610	45,503,961
2023-01-06	2.590	2.620	2.580	2.590	2.590	34,340,727
2023-01-05	2.590	2.630	2.580	2.600	2.600	60,527,905
2023-01-04	2.580	2.600	2.570	2.580	2.580	35,806,127
2023-01-03	2.560	2.580	2.530	2.580	2.580	39,814,801
2022-12-30	2.560	2.580	2.550	2.570	2.570	24,597,916
2022-12-29	2.550	2.580	2.530	2.560	2.560	34,982,154
2022-12-28	2.560	2.580	2.550	2.560	2.560	23,601,098
2022-12-27	2.570	2.590	2.560	2.570	2.570	23,651,415
2022-12-26	2.550	2.580	2.550	2.560	2.560	21,308,923
2022-12-23	2.540	2.580	2.530	2.560	2.560	21,008,291
2022-12-22	2.590	2.600	2.540	2.550	2.550	27,732,409
2022-12-21	2.570	2.590	2.560	2.570	2.570	21,628,850
2022-12-20	2.570	2.600	2.560	2.580	2.580	27,858,315
2022-12-19	2.660	2.670	2.560	2.580	2.580	51,504,310
2022-12-16	2.660	2.680	2.640	2.670	2.670	27,851,229
2022-12-15	2.680	2.690	2.660	2.670	2.670	30,165,566
2022-12-14	2.670	2.700	2.660	2.680	2.680	34,352,722
2022-12-13	2.670	2.690	2.660	2.670	2.670	34,385,785
2022-12-12	2.720	2.730	2.670	2.670	2.670	49,645,364
2022-12-09	2.720	2.740	2.700	2.740	2.740	57,398,287
2022-12-08	2.740	2.750	2.720	2.720	2.720	35,997,820
2022-12-07	2.750	2.770	2.720	2.730	2.730	52,510,575
2022-12-06	2.770	2.790	2.750	2.760	2.760	50,559,982
2022-12-05	2.740	2.790	2.730	2.780	2.780	78,804,405
2022-12-02	2.740	2.750	2.700	2.720	2.720	43,506,980
2022-12-01	2.770	2.810	2.730	2.730	2.730	79,322,245
2022-11-30	2.750	2.770	2.730	2.740	2.740	61,046,045
2022-11-29	2.670	2.760	2.660	2.750	2.750	89,663,142
2022-11-28	2.660	2.680	2.630	2.670	2.670	41,375,657
2022-11-25	2.660	2.700	2.650	2.690	2.690	39,747,591
2022-11-24	2.700	2.710	2.660	2.660	2.660	32,322,312
2022-11-23	2.690	2.710	2.670	2.680	2.680	31,417,341
2022-11-22	2.690	2.730	2.680	2.700	2.700	40,222,415
2022-11-21	2.740	2.740	2.680	2.690	2.690	38,691,039
2022-11-18	2.770	2.790	2.740	2.750	2.750	46,269,824
2022-11-17	2.750	2.780	2.740	2.770	2.770	53,862,485
2022-11-16	2.780	2.800	2.740	2.750	2.750	76,637,281
2022-11-15	2.710	2.830	2.700	2.790	2.790	134,456,159
2022-11-14	2.700	2.760	2.680	2.710	2.710	78,704,155
2022-11-11	2.700	2.730	2.660	2.690	2.690	98,819,024
2022-11-10	2.620	2.660	2.620	2.640	2.640	35,759,188
2022-11-09	2.640	2.650	2.620	2.630	2.630	20,223,473
2022-11-08	2.650	2.660	2.620	2.630	2.630	23,265,801
2022-11-07	2.640	2.670	2.630	2.650	2.650	39,114,245
2022-11-04	2.600	2.680	2.600	2.650	2.650	51,357,939
2022-11-03	2.610	2.620	2.590	2.610	2.610	24,829,275
2022-11-02	2.580	2.630	2.570	2.620	2.620	40,176,808

← NewerPage 16 of 21 · 1,216 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.