Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.170 | 3.200 | 3.150 | 3.160 | 3.160 | 72,234,924 |
| 2022-01-27 | 3.170 | 3.190 | 3.150 | 3.160 | 3.160 | 89,903,113 |
| 2022-01-26 | 3.160 | 3.230 | 3.160 | 3.200 | 3.200 | 94,699,442 |
| 2022-01-25 | 3.240 | 3.250 | 3.160 | 3.160 | 3.160 | 104,974,299 |
| 2022-01-24 | 3.290 | 3.300 | 3.250 | 3.250 | 3.250 | 95,749,766 |
| 2022-01-21 | 3.320 | 3.340 | 3.290 | 3.310 | 3.310 | 125,340,679 |
| 2022-01-20 | 3.260 | 3.410 | 3.260 | 3.340 | 3.340 | 237,412,467 |
| 2022-01-19 | 3.290 | 3.310 | 3.250 | 3.280 | 3.280 | 77,083,185 |
| 2022-01-18 | 3.250 | 3.310 | 3.240 | 3.290 | 3.290 | 97,830,261 |
| 2022-01-17 | 3.240 | 3.290 | 3.240 | 3.260 | 3.260 | 97,063,982 |
| 2022-01-14 | 3.310 | 3.320 | 3.250 | 3.260 | 3.260 | 126,836,056 |
| 2022-01-13 | 3.330 | 3.380 | 3.330 | 3.330 | 3.330 | 109,687,912 |
| 2022-01-12 | 3.330 | 3.350 | 3.310 | 3.340 | 3.340 | 82,074,308 |
| 2022-01-11 | 3.310 | 3.370 | 3.300 | 3.340 | 3.340 | 111,836,164 |
| 2022-01-10 | 3.310 | 3.330 | 3.290 | 3.320 | 3.320 | 78,662,916 |
| 2022-01-07 | 3.320 | 3.360 | 3.310 | 3.310 | 3.310 | 114,484,623 |
| 2022-01-06 | 3.310 | 3.350 | 3.300 | 3.310 | 3.310 | 104,000,406 |
| 2022-01-05 | 3.350 | 3.370 | 3.310 | 3.340 | 3.340 | 139,940,625 |
| 2022-01-04 | 3.290 | 3.390 | 3.270 | 3.360 | 3.360 | 204,024,619 |
| 2021-12-31 | 3.270 | 3.310 | 3.260 | 3.280 | 3.280 | 119,781,131 |
| 2021-12-30 | 3.240 | 3.300 | 3.240 | 3.270 | 3.270 | 122,273,879 |
| 2021-12-29 | 3.290 | 3.300 | 3.240 | 3.250 | 3.250 | 113,896,708 |
| 2021-12-28 | 3.260 | 3.310 | 3.250 | 3.290 | 3.290 | 149,168,155 |
| 2021-12-27 | 3.270 | 3.290 | 3.250 | 3.280 | 3.280 | 137,525,612 |
| 2021-12-24 | 3.300 | 3.340 | 3.260 | 3.260 | 3.260 | 191,555,577 |
| 2021-12-23 | 3.400 | 3.430 | 3.300 | 3.310 | 3.310 | 327,976,182 |
| 2021-12-22 | 3.500 | 3.630 | 3.420 | 3.440 | 3.440 | 664,348,604 |
| 2021-12-21 | 3.160 | 3.480 | 3.160 | 3.480 | 3.480 | 455,507,241 |
| 2021-12-20 | 3.190 | 3.210 | 3.160 | 3.160 | 3.160 | 100,756,158 |
| 2021-12-17 | 3.200 | 3.240 | 3.190 | 3.220 | 3.220 | 106,943,568 |
| 2021-12-16 | 3.190 | 3.210 | 3.180 | 3.210 | 3.210 | 78,831,891 |
| 2021-12-15 | 3.180 | 3.220 | 3.170 | 3.190 | 3.190 | 77,047,724 |
| 2021-12-14 | 3.200 | 3.210 | 3.170 | 3.190 | 3.190 | 105,869,023 |
| 2021-12-13 | 3.240 | 3.300 | 3.210 | 3.220 | 3.220 | 190,827,118 |
| 2021-12-10 | 3.250 | 3.260 | 3.210 | 3.210 | 3.210 | 194,707,336 |
| 2021-12-09 | 3.210 | 3.330 | 3.190 | 3.280 | 3.280 | 258,938,823 |
| 2021-12-08 | 3.200 | 3.220 | 3.160 | 3.210 | 3.210 | 103,545,376 |
| 2021-12-07 | 3.210 | 3.230 | 3.180 | 3.190 | 3.190 | 95,270,974 |
| 2021-12-06 | 3.200 | 3.260 | 3.180 | 3.190 | 3.190 | 129,199,211 |
| 2021-12-03 | 3.180 | 3.200 | 3.160 | 3.190 | 3.190 | 65,155,473 |
| 2021-12-02 | 3.180 | 3.220 | 3.170 | 3.180 | 3.180 | 75,383,656 |
| 2021-12-01 | 3.160 | 3.210 | 3.160 | 3.200 | 3.200 | 70,900,806 |
| 2021-11-30 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 62,773,620 |
| 2021-11-29 | 3.190 | 3.210 | 3.150 | 3.170 | 3.170 | 77,305,795 |
| 2021-11-26 | 3.230 | 3.250 | 3.220 | 3.220 | 3.220 | 53,475,122 |
| 2021-11-25 | 3.240 | 3.270 | 3.230 | 3.240 | 3.240 | 61,358,350 |
| 2021-11-24 | 3.260 | 3.270 | 3.220 | 3.240 | 3.240 | 79,259,645 |
| 2021-11-23 | 3.270 | 3.320 | 3.250 | 3.260 | 3.260 | 92,005,340 |
| 2021-11-22 | 3.290 | 3.310 | 3.260 | 3.280 | 3.280 | 101,354,092 |
| 2021-11-19 | 3.240 | 3.330 | 3.210 | 3.320 | 3.320 | 171,981,402 |
| 2021-11-18 | 3.200 | 3.290 | 3.180 | 3.250 | 3.250 | 141,297,885 |
| 2021-11-17 | 3.160 | 3.210 | 3.140 | 3.210 | 3.210 | 65,828,427 |
| 2021-11-16 | 3.200 | 3.210 | 3.150 | 3.160 | 3.160 | 47,562,887 |
| 2021-11-15 | 3.240 | 3.240 | 3.190 | 3.200 | 3.200 | 54,221,937 |
| 2021-11-12 | 3.240 | 3.240 | 3.200 | 3.230 | 3.230 | 58,582,014 |
| 2021-11-11 | 3.180 | 3.260 | 3.180 | 3.240 | 3.240 | 90,384,053 |
| 2021-11-10 | 3.190 | 3.220 | 3.180 | 3.190 | 3.190 | 47,108,290 |
| 2021-11-09 | 3.200 | 3.210 | 3.180 | 3.200 | 3.200 | 47,946,896 |
| 2021-11-08 | 3.160 | 3.210 | 3.150 | 3.190 | 3.190 | 52,761,185 |
| 2021-11-05 | 3.170 | 3.180 | 3.150 | 3.160 | 3.160 | 36,470,112 |
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.