Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.360 | 4.390 | 4.260 | 4.300 | 4.300 | 297,911,506 |
| 2026-01-14 | 4.420 | 4.600 | 4.370 | 4.410 | 4.410 | 538,917,789 |
| 2026-01-13 | 4.520 | 4.660 | 4.430 | 4.460 | 4.460 | 697,886,986 |
| 2026-01-12 | 4.210 | 4.630 | 4.190 | 4.540 | 4.540 | 1,047,269,948 |
| 2026-01-09 | 4.180 | 4.240 | 4.180 | 4.210 | 4.210 | 170,606,490 |
| 2026-01-08 | 4.210 | 4.220 | 4.170 | 4.180 | 4.180 | 156,283,784 |
| 2026-01-07 | 4.290 | 4.290 | 4.210 | 4.230 | 4.230 | 178,340,472 |
| 2026-01-06 | 4.160 | 4.300 | 4.160 | 4.300 | 4.300 | 310,284,250 |
| 2026-01-05 | 4.110 | 4.170 | 4.100 | 4.170 | 4.170 | 145,434,242 |
| 2025-12-31 | 4.140 | 4.160 | 4.110 | 4.110 | 4.110 | 92,990,082 |
| 2025-12-30 | 4.140 | 4.170 | 4.120 | 4.130 | 4.130 | 96,461,371 |
| 2025-12-29 | 4.160 | 4.180 | 4.140 | 4.150 | 4.150 | 82,214,834 |
| 2025-12-26 | 4.140 | 4.220 | 4.130 | 4.170 | 4.170 | 156,177,184 |
| 2025-12-25 | 4.130 | 4.150 | 4.110 | 4.140 | 4.140 | 82,916,011 |
| 2025-12-24 | 4.080 | 4.140 | 4.080 | 4.130 | 4.130 | 80,575,971 |
| 2025-12-23 | 4.130 | 4.140 | 4.080 | 4.090 | 4.090 | 91,579,883 |
| 2025-12-22 | 4.140 | 4.160 | 4.120 | 4.120 | 4.120 | 80,684,269 |
| 2025-12-19 | 4.100 | 4.160 | 4.090 | 4.140 | 4.140 | 112,004,290 |
| 2025-12-18 | 4.130 | 4.140 | 4.100 | 4.100 | 4.100 | 91,972,623 |
| 2025-12-17 | 4.080 | 4.160 | 4.020 | 4.120 | 4.120 | 169,960,542 |
| 2025-12-16 | 4.100 | 4.110 | 4.070 | 4.090 | 4.090 | 85,006,115 |
| 2025-12-15 | 4.110 | 4.160 | 4.080 | 4.110 | 4.110 | 86,375,721 |
| 2025-12-12 | 4.100 | 4.150 | 4.090 | 4.130 | 4.130 | 94,430,419 |
| 2025-12-11 | 4.170 | 4.170 | 4.080 | 4.090 | 4.090 | 100,824,702 |
| 2025-12-10 | 4.110 | 4.180 | 4.100 | 4.170 | 4.170 | 119,385,003 |
| 2025-12-09 | 4.160 | 4.170 | 4.100 | 4.110 | 4.110 | 123,760,200 |
| 2025-12-08 | 4.220 | 4.290 | 4.180 | 4.180 | 4.180 | 242,962,476 |
| 2025-12-05 | 4.070 | 4.220 | 4.050 | 4.170 | 4.170 | 214,803,118 |
| 2025-12-04 | 4.050 | 4.080 | 4.040 | 4.070 | 4.070 | 72,700,887 |
| 2025-12-03 | 4.110 | 4.130 | 4.040 | 4.060 | 4.060 | 100,029,001 |
| 2025-12-02 | 4.140 | 4.150 | 4.100 | 4.110 | 4.110 | 77,514,721 |
| 2025-12-01 | 4.110 | 4.150 | 4.110 | 4.150 | 4.150 | 83,589,585 |
| 2025-11-28 | 4.110 | 4.140 | 4.090 | 4.130 | 4.130 | 69,623,321 |
| 2025-11-27 | 4.090 | 4.140 | 4.080 | 4.110 | 4.110 | 82,551,444 |
| 2025-11-26 | 4.130 | 4.150 | 4.090 | 4.100 | 4.100 | 78,140,668 |
| 2025-11-25 | 4.130 | 4.160 | 4.130 | 4.130 | 4.130 | 89,851,997 |
| 2025-11-24 | 4.090 | 4.150 | 4.080 | 4.120 | 4.120 | 109,219,622 |
| 2025-11-21 | 4.210 | 4.240 | 4.070 | 4.080 | 4.080 | 186,274,867 |
| 2025-11-20 | 4.340 | 4.370 | 4.240 | 4.250 | 4.250 | 158,859,721 |
| 2025-11-19 | 4.290 | 4.330 | 4.230 | 4.260 | 4.260 | 105,673,463 |
| 2025-11-18 | 4.320 | 4.340 | 4.270 | 4.290 | 4.290 | 120,245,028 |
| 2025-11-17 | 4.330 | 4.340 | 4.310 | 4.330 | 4.330 | 83,637,788 |
| 2025-11-14 | 4.330 | 4.390 | 4.330 | 4.340 | 4.340 | 100,921,668 |
| 2025-11-13 | 4.310 | 4.360 | 4.310 | 4.360 | 4.360 | 109,581,072 |
| 2025-11-12 | 4.400 | 4.410 | 4.310 | 4.320 | 4.320 | 155,284,405 |
| 2025-11-11 | 4.450 | 4.460 | 4.400 | 4.400 | 4.400 | 117,709,812 |
| 2025-11-10 | 4.420 | 4.460 | 4.400 | 4.450 | 4.450 | 117,217,701 |
| 2025-11-07 | 4.450 | 4.460 | 4.410 | 4.410 | 4.410 | 132,712,629 |
| 2025-11-06 | 4.460 | 4.500 | 4.450 | 4.470 | 4.470 | 126,127,789 |
| 2025-11-05 | 4.430 | 4.470 | 4.410 | 4.450 | 4.450 | 92,712,039 |
| 2025-11-04 | 4.480 | 4.480 | 4.430 | 4.450 | 4.450 | 114,449,620 |
| 2025-11-03 | 4.480 | 4.490 | 4.430 | 4.490 | 4.490 | 127,715,313 |
| 2025-10-31 | 4.530 | 4.540 | 4.500 | 4.500 | 4.500 | 126,592,277 |
| 2025-10-30 | 4.610 | 4.610 | 4.500 | 4.510 | 4.510 | 237,134,236 |
| 2025-10-29 | 4.550 | 4.630 | 4.530 | 4.630 | 4.630 | 278,793,066 |
| 2025-10-28 | 4.570 | 4.600 | 4.540 | 4.550 | 4.550 | 146,896,712 |
| 2025-10-27 | 4.600 | 4.610 | 4.550 | 4.580 | 4.580 | 220,836,295 |
| 2025-10-24 | 4.530 | 4.580 | 4.510 | 4.550 | 4.550 | 170,437,860 |
| 2025-10-23 | 4.470 | 4.550 | 4.440 | 4.540 | 4.540 | 164,288,533 |
| 2025-10-22 | 4.460 | 4.510 | 4.440 | 4.480 | 4.480 | 120,727,303 |
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.