Pacific Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.520	2.600	2.520	2.590	2.590	41,388,720
2022-10-31	2.520	2.570	2.500	2.530	2.530	29,299,386
2022-10-28	2.610	2.620	2.520	2.520	2.520	44,141,383
2022-10-27	2.610	2.640	2.610	2.620	2.620	41,028,140
2022-10-26	2.590	2.640	2.580	2.610	2.610	43,661,116
2022-10-25	2.610	2.620	2.550	2.580	2.580	34,626,014
2022-10-24	2.610	2.680	2.600	2.610	2.610	61,246,709
2022-10-21	2.650	2.680	2.600	2.600	2.600	52,967,369
2022-10-20	2.580	2.640	2.560	2.600	2.600	38,544,051
2022-10-19	2.610	2.620	2.580	2.580	2.580	21,344,690
2022-10-18	2.630	2.640	2.600	2.610	2.610	25,390,379
2022-10-17	2.590	2.630	2.590	2.620	2.620	27,536,559
2022-10-14	2.580	2.620	2.580	2.610	2.610	31,601,442
2022-10-13	2.570	2.590	2.550	2.570	2.570	24,531,103
2022-10-12	2.510	2.590	2.510	2.580	2.580	35,334,714
2022-10-11	2.510	2.550	2.480	2.520	2.520	25,548,740
2022-10-10	2.510	2.540	2.500	2.500	2.500	21,103,915
2022-09-30	2.530	2.550	2.510	2.520	2.520	22,800,087
2022-09-29	2.600	2.610	2.510	2.530	2.530	32,740,888
2022-09-28	2.600	2.620	2.580	2.580	2.580	21,921,156
2022-09-27	2.570	2.620	2.570	2.620	2.620	21,335,822
2022-09-26	2.630	2.640	2.570	2.570	2.570	38,274,798
2022-09-23	2.650	2.670	2.620	2.650	2.650	34,758,923
2022-09-22	2.630	2.660	2.630	2.640	2.640	23,793,703
2022-09-21	2.620	2.660	2.590	2.650	2.650	34,117,950
2022-09-20	2.620	2.650	2.610	2.620	2.620	21,811,810
2022-09-19	2.650	2.650	2.600	2.610	2.610	32,010,529
2022-09-16	2.740	2.740	2.640	2.650	2.650	67,216,517
2022-09-15	2.770	2.790	2.730	2.740	2.740	47,033,908
2022-09-14	2.760	2.780	2.750	2.770	2.770	37,019,274
2022-09-13	2.800	2.820	2.780	2.780	2.780	39,931,325
2022-09-09	2.770	2.810	2.760	2.790	2.790	39,832,809
2022-09-08	2.790	2.800	2.760	2.760	2.760	25,678,411
2022-09-07	2.800	2.800	2.770	2.780	2.780	30,883,314
2022-09-06	2.770	2.810	2.770	2.810	2.810	46,188,139
2022-09-05	2.740	2.770	2.740	2.770	2.770	27,249,391
2022-09-02	2.750	2.770	2.740	2.750	2.750	29,366,622
2022-09-01	2.780	2.810	2.730	2.740	2.740	54,271,945
2022-08-31	2.810	2.830	2.780	2.800	2.800	62,708,023
2022-08-30	2.800	2.850	2.790	2.810	2.810	55,075,402
2022-08-29	2.780	2.810	2.770	2.800	2.800	37,429,972
2022-08-26	2.850	2.860	2.800	2.800	2.800	50,660,999
2022-08-25	2.810	2.860	2.810	2.840	2.840	62,345,844
2022-08-24	2.840	2.890	2.800	2.800	2.800	77,310,892
2022-08-23	2.830	2.870	2.820	2.840	2.840	51,156,456
2022-08-22	2.830	2.850	2.820	2.830	2.830	38,187,577
2022-08-19	2.850	2.870	2.830	2.840	2.840	44,836,560
2022-08-18	2.870	2.880	2.850	2.850	2.850	47,574,428
2022-08-17	2.830	2.900	2.820	2.890	2.890	87,828,457
2022-08-16	2.850	2.860	2.830	2.840	2.840	41,324,340
2022-08-15	2.850	2.870	2.820	2.840	2.840	55,372,856
2022-08-12	2.840	2.890	2.820	2.860	2.860	92,678,513
2022-08-11	2.750	2.870	2.740	2.870	2.870	144,030,987
2022-08-10	2.730	2.770	2.730	2.740	2.740	31,050,502
2022-08-09	2.740	2.750	2.730	2.740	2.740	24,415,955
2022-08-08	2.740	2.760	2.730	2.740	2.740	34,177,621
2022-08-05	2.700	2.770	2.680	2.760	2.760	60,786,603
2022-08-04	2.700	2.710	2.670	2.700	2.700	38,643,622
2022-08-03	2.710	2.740	2.670	2.680	2.680	48,760,364
2022-08-02	2.770	2.780	2.660	2.710	2.710	75,066,566

← NewerPage 17 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.