Pacific Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.580	2.620	2.530	2.550	2.550	115,370,190
2022-05-05	2.600	2.710	2.580	2.630	2.630	232,473,770
2022-04-29	2.700	2.700	2.610	2.700	2.700	292,838,654
2022-04-28	2.500	2.520	2.440	2.450	2.450	60,880,598
2022-04-27	2.450	2.550	2.380	2.520	2.520	95,580,727
2022-04-26	2.680	2.690	2.460	2.490	2.490	112,354,769
2022-04-25	2.760	2.790	2.650	2.660	2.660	79,363,670
2022-04-22	2.810	2.830	2.790	2.800	2.800	43,945,465
2022-04-21	2.850	2.880	2.820	2.820	2.820	57,376,370
2022-04-20	2.880	2.900	2.850	2.860	2.860	45,217,282
2022-04-19	2.870	2.890	2.860	2.880	2.880	34,824,842
2022-04-18	2.900	2.910	2.850	2.880	2.880	59,799,874
2022-04-15	2.940	2.970	2.910	2.930	2.930	62,284,149
2022-04-14	2.950	2.980	2.930	2.950	2.950	62,507,366
2022-04-13	2.950	2.970	2.920	2.930	2.930	53,191,712
2022-04-12	2.880	2.990	2.870	2.970	2.970	83,158,795
2022-04-11	2.940	2.940	2.860	2.880	2.880	54,473,751
2022-04-08	2.920	2.960	2.880	2.940	2.940	64,492,740
2022-04-07	2.970	2.990	2.910	2.920	2.920	57,861,647
2022-04-06	2.940	2.990	2.940	2.980	2.980	64,207,430
2022-04-01	2.910	2.960	2.900	2.950	2.950	68,538,970
2022-03-31	2.920	2.950	2.900	2.920	2.920	60,705,268
2022-03-30	2.870	2.950	2.860	2.940	2.940	83,482,755
2022-03-29	2.880	2.890	2.860	2.860	2.860	34,920,454
2022-03-28	2.860	2.910	2.840	2.880	2.880	45,466,539
2022-03-25	2.890	2.930	2.880	2.880	2.880	46,895,215
2022-03-24	2.930	2.930	2.890	2.890	2.890	50,717,784
2022-03-23	2.940	2.960	2.930	2.940	2.940	41,172,522
2022-03-22	2.930	2.980	2.920	2.940	2.940	55,688,848
2022-03-21	2.970	2.970	2.930	2.940	2.940	61,875,766
2022-03-18	2.940	2.990	2.930	2.980	2.980	77,943,194
2022-03-17	2.970	3.000	2.940	2.950	2.950	106,111,795
2022-03-16	2.860	2.990	2.810	2.960	2.960	131,757,224
2022-03-15	2.930	3.000	2.820	2.830	2.830	99,109,778
2022-03-14	2.960	3.010	2.950	2.950	2.950	63,916,063
2022-03-11	2.910	3.020	2.860	3.010	3.010	107,935,901
2022-03-10	2.990	3.010	2.950	2.950	2.950	67,787,863
2022-03-09	3.080	3.090	2.840	2.960	2.960	139,102,480
2022-03-08	3.110	3.130	3.060	3.070	3.070	67,991,348
2022-03-07	3.130	3.140	3.100	3.110	3.110	46,689,542
2022-03-04	3.150	3.150	3.120	3.140	3.140	43,122,109
2022-03-03	3.150	3.170	3.140	3.160	3.160	55,445,161
2022-03-02	3.140	3.150	3.130	3.150	3.150	32,993,143
2022-03-01	3.140	3.160	3.120	3.150	3.150	47,758,621
2022-02-28	3.140	3.150	3.100	3.140	3.140	63,083,275
2022-02-25	3.150	3.180	3.130	3.150	3.150	61,280,051
2022-02-24	3.200	3.210	3.110	3.130	3.130	118,896,114
2022-02-23	3.200	3.220	3.190	3.220	3.220	60,009,389
2022-02-22	3.210	3.230	3.180	3.200	3.200	55,672,568
2022-02-21	3.200	3.230	3.190	3.230	3.230	58,835,998
2022-02-18	3.170	3.210	3.170	3.210	3.210	53,477,044
2022-02-17	3.210	3.220	3.180	3.190	3.190	47,408,522
2022-02-16	3.210	3.230	3.200	3.220	3.220	39,332,785
2022-02-15	3.180	3.210	3.180	3.200	3.200	46,097,968
2022-02-14	3.230	3.230	3.180	3.190	3.190	94,902,656
2022-02-11	3.260	3.300	3.240	3.250	3.250	90,422,979
2022-02-10	3.260	3.280	3.240	3.270	3.270	68,887,670
2022-02-09	3.250	3.280	3.230	3.280	3.280	101,650,278
2022-02-08	3.180	3.260	3.180	3.260	3.260	103,397,543
2022-02-07	3.190	3.220	3.170	3.200	3.200	65,413,805

← NewerPage 19 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.