Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.820 | 3.850 | 3.810 | 3.820 | 3.820 | 79,429,663 |
| 2026-04-17 | 3.830 | 3.850 | 3.800 | 3.820 | 3.820 | 82,195,522 |
| 2026-04-16 | 3.830 | 3.850 | 3.810 | 3.830 | 3.830 | 85,239,274 |
| 2026-04-15 | 3.860 | 3.890 | 3.800 | 3.810 | 3.810 | 79,698,504 |
| 2026-04-14 | 3.870 | 3.890 | 3.810 | 3.860 | 3.860 | 105,536,627 |
| 2026-04-13 | 3.790 | 3.900 | 3.780 | 3.850 | 3.850 | 114,263,698 |
| 2026-04-10 | 3.760 | 3.930 | 3.760 | 3.820 | 3.820 | 211,039,896 |
| 2026-04-09 | 3.790 | 3.790 | 3.730 | 3.730 | 3.730 | 80,093,587 |
| 2026-04-08 | 3.710 | 3.820 | 3.710 | 3.820 | 3.820 | 153,092,308 |
| 2026-04-07 | 3.660 | 3.690 | 3.630 | 3.660 | 3.660 | 54,486,119 |
| 2026-04-03 | 3.710 | 3.720 | 3.640 | 3.650 | 3.650 | 61,706,671 |
| 2026-04-02 | 3.770 | 3.780 | 3.690 | 3.700 | 3.700 | 84,573,921 |
| 2026-04-01 | 3.790 | 3.800 | 3.760 | 3.780 | 3.780 | 61,707,304 |
| 2026-03-31 | 3.770 | 3.820 | 3.740 | 3.750 | 3.750 | 72,780,845 |
| 2026-03-30 | 3.740 | 3.770 | 3.700 | 3.770 | 3.770 | 70,572,963 |
| 2026-03-27 | 3.700 | 3.780 | 3.690 | 3.770 | 3.770 | 68,454,515 |
| 2026-03-26 | 3.800 | 3.810 | 3.720 | 3.730 | 3.730 | 80,316,317 |
| 2026-03-25 | 3.780 | 3.830 | 3.760 | 3.800 | 3.800 | 91,712,546 |
| 2026-03-24 | 3.710 | 3.780 | 3.670 | 3.770 | 3.770 | 121,839,656 |
| 2026-03-23 | 3.800 | 3.800 | 3.630 | 3.670 | 3.670 | 138,423,416 |
| 2026-03-20 | 3.940 | 3.970 | 3.850 | 3.850 | 3.850 | 107,416,924 |
| 2026-03-19 | 3.970 | 3.990 | 3.930 | 3.950 | 3.950 | 110,433,380 |
| 2026-03-18 | 4.010 | 4.020 | 3.970 | 3.990 | 3.990 | 82,132,335 |
| 2026-03-17 | 3.990 | 4.070 | 3.990 | 4.010 | 4.010 | 138,402,727 |
| 2026-03-16 | 3.990 | 4.000 | 3.960 | 3.990 | 3.990 | 71,613,294 |
| 2026-03-13 | 4.020 | 4.040 | 3.980 | 3.990 | 3.990 | 101,735,104 |
| 2026-03-12 | 4.010 | 4.050 | 4.000 | 4.040 | 4.040 | 98,957,411 |
| 2026-03-11 | 4.020 | 4.040 | 4.000 | 4.020 | 4.020 | 85,926,485 |
| 2026-03-10 | 4.010 | 4.040 | 4.000 | 4.020 | 4.020 | 78,910,920 |
| 2026-03-09 | 3.990 | 4.000 | 3.950 | 3.990 | 3.990 | 97,554,511 |
| 2026-03-06 | 3.970 | 4.050 | 3.960 | 4.040 | 4.040 | 104,543,542 |
| 2026-03-05 | 4.000 | 4.010 | 3.960 | 3.980 | 3.980 | 89,593,368 |
| 2026-03-04 | 3.980 | 4.030 | 3.950 | 3.960 | 3.960 | 119,161,438 |
| 2026-03-03 | 4.120 | 4.150 | 4.020 | 4.030 | 4.030 | 190,649,798 |
| 2026-03-02 | 4.140 | 4.150 | 4.080 | 4.110 | 4.110 | 158,079,894 |
| 2026-02-27 | 4.150 | 4.200 | 4.130 | 4.180 | 4.180 | 100,171,825 |
| 2026-02-26 | 4.180 | 4.190 | 4.140 | 4.150 | 4.150 | 92,928,337 |
| 2026-02-25 | 4.120 | 4.220 | 4.120 | 4.190 | 4.190 | 157,870,761 |
| 2026-02-24 | 4.110 | 4.140 | 4.090 | 4.120 | 4.120 | 99,971,347 |
| 2026-02-13 | 4.160 | 4.200 | 4.120 | 4.120 | 4.120 | 111,728,157 |
| 2026-02-12 | 4.190 | 4.190 | 4.150 | 4.170 | 4.170 | 79,926,808 |
| 2026-02-11 | 4.200 | 4.220 | 4.180 | 4.180 | 4.180 | 69,591,605 |
| 2026-02-10 | 4.220 | 4.220 | 4.190 | 4.190 | 4.190 | 71,035,921 |
| 2026-02-09 | 4.210 | 4.240 | 4.200 | 4.210 | 4.210 | 88,978,747 |
| 2026-02-06 | 4.180 | 4.230 | 4.160 | 4.180 | 4.180 | 102,534,756 |
| 2026-02-05 | 4.180 | 4.250 | 4.170 | 4.210 | 4.210 | 158,045,169 |
| 2026-02-04 | 4.130 | 4.210 | 4.120 | 4.200 | 4.200 | 142,055,124 |
| 2026-02-03 | 4.140 | 4.150 | 4.100 | 4.150 | 4.150 | 109,969,673 |
| 2026-02-02 | 4.180 | 4.230 | 4.110 | 4.110 | 4.110 | 172,495,095 |
| 2026-01-30 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 200,394,751 |
| 2026-01-29 | 4.270 | 4.330 | 4.220 | 4.310 | 4.310 | 205,643,393 |
| 2026-01-28 | 4.270 | 4.320 | 4.250 | 4.280 | 4.280 | 171,430,979 |
| 2026-01-27 | 4.280 | 4.290 | 4.180 | 4.270 | 4.270 | 206,163,414 |
| 2026-01-26 | 4.330 | 4.380 | 4.290 | 4.300 | 4.300 | 247,716,166 |
| 2026-01-23 | 4.320 | 4.350 | 4.310 | 4.340 | 4.340 | 157,614,442 |
| 2026-01-22 | 4.290 | 4.370 | 4.280 | 4.320 | 4.320 | 181,400,349 |
| 2026-01-21 | 4.280 | 4.320 | 4.260 | 4.280 | 4.280 | 147,465,973 |
| 2026-01-20 | 4.280 | 4.310 | 4.250 | 4.300 | 4.300 | 161,007,836 |
| 2026-01-19 | 4.260 | 4.290 | 4.230 | 4.290 | 4.290 | 142,155,894 |
| 2026-01-16 | 4.350 | 4.360 | 4.260 | 4.270 | 4.270 | 230,064,294 |
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.