Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.410 | 3.490 | 3.390 | 3.400 | 3.400 | 148,401,168 |
| 2026-07-16 | 3.420 | 3.450 | 3.390 | 3.430 | 3.430 | 100,594,940 |
| 2026-07-15 | 3.380 | 3.460 | 3.380 | 3.450 | 3.450 | 118,542,081 |
| 2026-07-14 | 3.370 | 3.400 | 3.340 | 3.400 | 3.400 | 82,200,977 |
| 2026-07-13 | 3.390 | 3.430 | 3.360 | 3.380 | 3.380 | 84,688,192 |
| 2026-07-10 | 3.420 | 3.440 | 3.360 | 3.400 | 3.400 | 94,119,931 |
| 2026-07-09 | 3.390 | 3.440 | 3.370 | 3.430 | 3.430 | 95,175,694 |
| 2026-07-08 | 3.370 | 3.420 | 3.360 | 3.390 | 3.390 | 64,031,017 |
| 2026-07-07 | 3.470 | 3.470 | 3.380 | 3.390 | 3.390 | 99,519,577 |
| 2026-07-06 | 3.480 | 3.510 | 3.440 | 3.480 | 3.480 | 108,459,268 |
| 2026-07-03 | 3.490 | 3.510 | 3.420 | 3.470 | 3.470 | 129,259,260 |
| 2026-07-02 | 3.500 | 3.560 | 3.460 | 3.480 | 3.480 | 183,489,833 |
| 2026-07-01 | 3.380 | 3.580 | 3.380 | 3.530 | 3.530 | 285,077,674 |
| 2026-06-30 | 3.350 | 3.400 | 3.300 | 3.370 | 3.370 | 97,793,753 |
| 2026-06-29 | 3.360 | 3.400 | 3.280 | 3.350 | 3.350 | 121,523,804 |
| 2026-06-26 | 3.490 | 3.530 | 3.340 | 3.370 | 3.370 | 211,377,913 |
| 2026-06-25 | 3.380 | 3.530 | 3.360 | 3.530 | 3.530 | 277,950,238 |
| 2026-06-24 | 3.460 | 3.540 | 3.360 | 3.390 | 3.390 | 227,204,717 |
| 2026-06-23 | 3.390 | 3.680 | 3.370 | 3.510 | 3.510 | 385,112,148 |
| 2026-06-22 | 3.190 | 3.440 | 3.180 | 3.420 | 3.420 | 241,807,226 |
| 2026-06-18 | 3.330 | 3.340 | 3.210 | 3.220 | 3.220 | 112,278,392 |
| 2026-06-17 | 3.330 | 3.400 | 3.320 | 3.340 | 3.340 | 109,614,171 |
| 2026-06-16 | 3.340 | 3.370 | 3.290 | 3.340 | 3.340 | 114,610,746 |
| 2026-06-15 | 3.270 | 3.450 | 3.260 | 3.350 | 3.350 | 210,418,903 |
| 2026-06-12 | 3.170 | 3.270 | 3.150 | 3.260 | 3.260 | 153,746,585 |
| 2026-06-11 | 3.200 | 3.240 | 3.120 | 3.150 | 3.150 | 96,926,337 |
| 2026-06-10 | 3.160 | 3.260 | 3.150 | 3.220 | 3.220 | 141,614,871 |
| 2026-06-09 | 3.160 | 3.190 | 3.130 | 3.170 | 3.170 | 91,118,263 |
| 2026-06-08 | 3.200 | 3.240 | 3.120 | 3.160 | 3.160 | 106,821,997 |
| 2026-06-05 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 89,783,800 |
| 2026-06-04 | 3.280 | 3.300 | 3.220 | 3.250 | 3.250 | 106,134,684 |
| 2026-06-03 | 3.350 | 3.360 | 3.290 | 3.300 | 3.300 | 109,755,116 |
| 2026-06-02 | 3.390 | 3.400 | 3.330 | 3.360 | 3.360 | 90,032,074 |
| 2026-06-01 | 3.360 | 3.400 | 3.330 | 3.390 | 3.390 | 94,803,684 |
| 2026-05-29 | 3.340 | 3.410 | 3.340 | 3.360 | 3.360 | 115,551,024 |
| 2026-05-28 | 3.420 | 3.430 | 3.310 | 3.350 | 3.350 | 119,330,837 |
| 2026-05-27 | 3.470 | 3.530 | 3.410 | 3.420 | 3.420 | 110,204,078 |
| 2026-05-26 | 3.490 | 3.550 | 3.440 | 3.490 | 3.490 | 112,352,484 |
| 2026-05-25 | 3.500 | 3.540 | 3.460 | 3.500 | 3.500 | 95,023,356 |
| 2026-05-22 | 3.550 | 3.570 | 3.460 | 3.500 | 3.500 | 123,597,862 |
| 2026-05-21 | 3.560 | 3.690 | 3.540 | 3.540 | 3.540 | 209,906,047 |
| 2026-05-20 | 3.590 | 3.600 | 3.530 | 3.540 | 3.540 | 90,778,387 |
| 2026-05-19 | 3.580 | 3.620 | 3.560 | 3.610 | 3.610 | 87,018,675 |
| 2026-05-18 | 3.560 | 3.600 | 3.550 | 3.570 | 3.570 | 84,540,429 |
| 2026-05-15 | 3.640 | 3.660 | 3.560 | 3.580 | 3.580 | 121,344,558 |
| 2026-05-14 | 3.750 | 3.770 | 3.640 | 3.640 | 3.640 | 137,861,483 |
| 2026-05-13 | 3.750 | 3.770 | 3.710 | 3.760 | 3.760 | 115,791,784 |
| 2026-05-12 | 3.780 | 3.810 | 3.730 | 3.760 | 3.760 | 132,321,626 |
| 2026-05-11 | 3.720 | 3.800 | 3.700 | 3.780 | 3.780 | 149,892,920 |
| 2026-05-08 | 3.750 | 3.770 | 3.720 | 3.730 | 3.730 | 92,483,923 |
| 2026-05-07 | 3.780 | 3.790 | 3.730 | 3.760 | 3.760 | 101,844,466 |
| 2026-05-06 | 3.700 | 3.780 | 3.690 | 3.750 | 3.750 | 130,206,605 |
| 2026-04-30 | 3.670 | 3.740 | 3.660 | 3.680 | 3.680 | 111,298,288 |
| 2026-04-29 | 3.650 | 3.720 | 3.630 | 3.700 | 3.700 | 104,207,969 |
| 2026-04-28 | 3.640 | 3.700 | 3.630 | 3.650 | 3.650 | 89,967,295 |
| 2026-04-27 | 3.620 | 3.660 | 3.610 | 3.640 | 3.640 | 72,078,225 |
| 2026-04-24 | 3.710 | 3.720 | 3.630 | 3.650 | 3.650 | 127,738,660 |
| 2026-04-23 | 3.800 | 3.810 | 3.730 | 3.750 | 3.750 | 91,837,325 |
| 2026-04-22 | 3.780 | 3.830 | 3.760 | 3.800 | 3.800 | 92,069,002 |
| 2026-04-21 | 3.820 | 3.820 | 3.770 | 3.780 | 3.780 | 80,630,440 |
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.