Pacific Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.810	2.820	2.780	2.790	2.790	34,729,834
2022-07-29	2.800	2.830	2.790	2.800	2.800	36,780,852
2022-07-28	2.800	2.830	2.800	2.800	2.800	42,618,326
2022-07-27	2.780	2.800	2.770	2.790	2.790	25,042,484
2022-07-26	2.770	2.800	2.760	2.780	2.780	27,780,460
2022-07-25	2.790	2.790	2.750	2.770	2.770	29,385,728
2022-07-22	2.790	2.820	2.760	2.780	2.780	39,175,531
2022-07-21	2.800	2.810	2.780	2.780	2.780	35,204,976
2022-07-20	2.810	2.830	2.800	2.810	2.810	30,947,151
2022-07-19	2.780	2.830	2.770	2.810	2.810	51,390,059
2022-07-18	2.720	2.790	2.720	2.780	2.780	50,876,461
2022-07-15	2.850	2.860	2.710	2.720	2.720	121,780,784
2022-07-14	2.880	2.900	2.860	2.880	2.880	38,874,052
2022-07-13	2.880	2.900	2.870	2.890	2.890	42,681,667
2022-07-12	2.880	2.930	2.870	2.880	2.880	64,488,679
2022-07-11	2.900	2.920	2.850	2.880	2.880	74,930,858
2022-07-08	2.900	2.940	2.900	2.900	2.900	52,259,161
2022-07-07	2.890	2.930	2.880	2.900	2.900	47,050,885
2022-07-06	2.920	2.930	2.880	2.890	2.890	62,828,291
2022-07-05	2.950	2.960	2.890	2.920	2.920	83,748,787
2022-07-04	2.950	2.970	2.930	2.950	2.950	67,426,813
2022-07-01	2.990	3.000	2.950	2.950	2.950	88,003,039
2022-06-30	2.970	3.040	2.970	2.990	2.990	105,711,869
2022-06-29	3.020	3.060	2.970	2.980	2.980	134,856,882
2022-06-28	2.980	3.070	2.960	3.040	3.040	128,911,663
2022-06-27	3.020	3.040	2.980	2.990	2.990	109,194,524
2022-06-24	3.010	3.030	2.980	3.000	3.000	130,333,393
2022-06-23	2.940	3.050	2.940	3.020	3.020	170,348,505
2022-06-22	2.980	3.020	2.940	2.940	2.940	137,646,577
2022-06-21	2.970	3.040	2.950	2.980	2.980	139,869,351
2022-06-20	2.980	3.050	2.970	2.970	2.970	151,186,583
2022-06-17	2.970	3.100	2.940	3.020	3.020	289,533,007
2022-06-16	3.210	3.220	3.030	3.040	3.040	544,436,797
2022-06-15	3.050	3.360	3.050	3.290	3.290	688,801,626
2022-06-14	2.830	3.090	2.810	3.050	3.050	259,446,008
2022-06-13	2.850	2.910	2.840	2.860	2.860	124,039,246
2022-06-10	2.820	2.920	2.780	2.900	2.900	165,913,441
2022-06-09	2.830	2.900	2.810	2.840	2.840	143,905,560
2022-06-08	2.770	2.830	2.760	2.820	2.820	113,038,420
2022-06-07	2.780	2.840	2.770	2.780	2.780	100,192,234
2022-06-06	2.730	2.800	2.720	2.790	2.790	106,364,742
2022-06-02	2.720	2.760	2.710	2.740	2.740	78,363,684
2022-06-01	2.740	2.760	2.710	2.730	2.730	72,182,147
2022-05-31	2.740	2.780	2.730	2.750	2.750	92,357,487
2022-05-30	2.740	2.770	2.720	2.740	2.740	160,740,274
2022-05-27	2.950	3.050	2.830	2.840	2.840	289,430,293
2022-05-26	2.880	2.910	2.770	2.840	2.840	178,247,538
2022-05-25	2.950	2.970	2.840	2.900	2.900	154,204,793
2022-05-24	2.840	3.090	2.830	2.890	2.890	275,607,841
2022-05-23	2.740	2.970	2.720	2.860	2.860	182,596,967
2022-05-20	2.710	2.770	2.690	2.750	2.750	89,339,396
2022-05-19	2.630	2.740	2.620	2.690	2.690	82,646,033
2022-05-18	2.640	2.670	2.630	2.650	2.650	57,012,712
2022-05-17	2.640	2.650	2.600	2.640	2.640	43,404,588
2022-05-16	2.650	2.670	2.630	2.640	2.640	46,679,265
2022-05-13	2.630	2.670	2.630	2.640	2.640	56,041,230
2022-05-12	2.610	2.670	2.600	2.640	2.640	64,992,986
2022-05-11	2.630	2.700	2.630	2.630	2.630	114,940,092
2022-05-10	2.590	2.650	2.570	2.640	2.640	90,385,101
2022-05-09	2.550	2.630	2.540	2.610	2.610	80,345,303

← NewerPage 18 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.