Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.000 | 4.060 | 3.990 | 4.050 | 4.050 | 180,543,706 |
| 2025-07-18 | 4.030 | 4.040 | 3.990 | 4.000 | 4.000 | 124,194,045 |
| 2025-07-17 | 3.990 | 4.040 | 3.990 | 4.020 | 4.020 | 132,436,652 |
| 2025-07-16 | 3.980 | 4.030 | 3.970 | 3.990 | 3.990 | 122,222,421 |
| 2025-07-15 | 4.030 | 4.060 | 3.970 | 3.990 | 3.990 | 198,165,428 |
| 2025-07-14 | 4.100 | 4.110 | 4.010 | 4.020 | 4.020 | 271,317,448 |
| 2025-07-11 | 4.010 | 4.180 | 3.980 | 4.100 | 4.100 | 503,416,642 |
| 2025-07-10 | 3.910 | 4.010 | 3.910 | 4.000 | 4.000 | 264,891,687 |
| 2025-07-09 | 3.950 | 3.980 | 3.910 | 3.930 | 3.930 | 185,666,827 |
| 2025-07-08 | 3.900 | 3.960 | 3.880 | 3.940 | 3.940 | 198,799,578 |
| 2025-07-07 | 3.870 | 3.920 | 3.860 | 3.900 | 3.900 | 134,547,122 |
| 2025-07-04 | 3.880 | 3.980 | 3.830 | 3.890 | 3.890 | 269,269,590 |
| 2025-07-03 | 3.870 | 3.910 | 3.870 | 3.880 | 3.880 | 141,105,739 |
| 2025-07-02 | 3.890 | 3.910 | 3.850 | 3.870 | 3.870 | 132,948,935 |
| 2025-07-01 | 3.940 | 3.950 | 3.860 | 3.890 | 3.890 | 190,694,272 |
| 2025-06-30 | 4.000 | 4.030 | 3.920 | 3.930 | 3.930 | 278,841,072 |
| 2025-06-27 | 3.970 | 4.190 | 3.960 | 4.020 | 4.020 | 555,246,811 |
| 2025-06-26 | 4.020 | 4.050 | 3.920 | 3.980 | 3.980 | 481,225,873 |
| 2025-06-25 | 3.770 | 4.060 | 3.760 | 3.990 | 3.990 | 636,093,123 |
| 2025-06-24 | 3.650 | 3.800 | 3.640 | 3.770 | 3.770 | 258,484,367 |
| 2025-06-23 | 3.590 | 3.660 | 3.580 | 3.650 | 3.650 | 89,710,199 |
| 2025-06-20 | 3.620 | 3.650 | 3.600 | 3.610 | 3.610 | 73,013,077 |
| 2025-06-19 | 3.700 | 3.700 | 3.620 | 3.630 | 3.630 | 126,770,189 |
| 2025-06-18 | 3.740 | 3.750 | 3.690 | 3.710 | 3.710 | 99,586,185 |
| 2025-06-17 | 3.740 | 3.760 | 3.710 | 3.760 | 3.760 | 94,299,129 |
| 2025-06-16 | 3.680 | 3.740 | 3.670 | 3.730 | 3.730 | 108,624,516 |
| 2025-06-13 | 3.720 | 3.740 | 3.670 | 3.680 | 3.680 | 132,188,684 |
| 2025-06-12 | 3.700 | 3.790 | 3.700 | 3.740 | 3.740 | 180,030,838 |
| 2025-06-11 | 3.670 | 3.800 | 3.660 | 3.720 | 3.720 | 201,097,599 |
| 2025-06-10 | 3.720 | 3.730 | 3.630 | 3.660 | 3.660 | 117,715,102 |
| 2025-06-09 | 3.690 | 3.750 | 3.680 | 3.720 | 3.720 | 124,210,715 |
| 2025-06-06 | 3.710 | 3.730 | 3.660 | 3.670 | 3.670 | 84,462,704 |
| 2025-06-05 | 3.680 | 3.730 | 3.670 | 3.710 | 3.710 | 129,936,152 |
| 2025-06-04 | 3.620 | 3.700 | 3.620 | 3.690 | 3.690 | 157,480,501 |
| 2025-06-03 | 3.580 | 3.650 | 3.570 | 3.630 | 3.630 | 85,495,475 |
| 2025-05-30 | 3.600 | 3.610 | 3.570 | 3.590 | 3.590 | 67,173,393 |
| 2025-05-29 | 3.570 | 3.630 | 3.560 | 3.620 | 3.620 | 90,142,843 |
| 2025-05-28 | 3.600 | 3.600 | 3.560 | 3.570 | 3.570 | 54,997,031 |
| 2025-05-27 | 3.580 | 3.600 | 3.570 | 3.600 | 3.600 | 59,131,548 |
| 2025-05-26 | 3.560 | 3.600 | 3.550 | 3.590 | 3.590 | 66,521,342 |
| 2025-05-23 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 103,002,897 |
| 2025-05-22 | 3.670 | 3.680 | 3.630 | 3.640 | 3.640 | 79,593,335 |
| 2025-05-21 | 3.680 | 3.690 | 3.670 | 3.680 | 3.680 | 67,590,868 |
| 2025-05-20 | 3.680 | 3.700 | 3.660 | 3.690 | 3.690 | 83,293,088 |
| 2025-05-19 | 3.660 | 3.700 | 3.650 | 3.680 | 3.680 | 90,961,538 |
| 2025-05-16 | 3.680 | 3.700 | 3.650 | 3.660 | 3.660 | 101,723,383 |
| 2025-05-15 | 3.750 | 3.770 | 3.680 | 3.690 | 3.690 | 175,721,746 |
| 2025-05-14 | 3.670 | 3.880 | 3.640 | 3.790 | 3.790 | 335,339,996 |
| 2025-05-13 | 3.740 | 3.740 | 3.660 | 3.670 | 3.670 | 114,103,258 |
| 2025-05-12 | 3.650 | 3.700 | 3.630 | 3.700 | 3.700 | 148,776,050 |
| 2025-05-09 | 3.690 | 3.690 | 3.620 | 3.630 | 3.630 | 102,163,013 |
| 2025-05-08 | 3.660 | 3.700 | 3.650 | 3.690 | 3.690 | 109,455,670 |
| 2025-05-07 | 3.770 | 3.810 | 3.650 | 3.670 | 3.670 | 204,382,062 |
| 2025-05-06 | 3.610 | 3.660 | 3.600 | 3.660 | 3.660 | 131,357,845 |
| 2025-04-30 | 3.580 | 3.620 | 3.570 | 3.580 | 3.580 | 92,406,315 |
| 2025-04-29 | 3.560 | 3.600 | 3.550 | 3.570 | 3.570 | 68,551,332 |
| 2025-04-28 | 3.630 | 3.640 | 3.560 | 3.570 | 3.570 | 106,464,375 |
| 2025-04-25 | 3.600 | 3.650 | 3.590 | 3.620 | 3.620 | 123,168,015 |
| 2025-04-24 | 3.620 | 3.630 | 3.580 | 3.590 | 3.590 | 90,738,920 |
| 2025-04-23 | 3.640 | 3.660 | 3.610 | 3.620 | 3.620 | 90,205,843 |
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.