Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.630 | 3.650 | 3.610 | 3.620 | 3.620 | 96,605,347 |
| 2025-04-21 | 3.610 | 3.670 | 3.590 | 3.640 | 3.640 | 99,834,004 |
| 2025-04-18 | 3.570 | 3.650 | 3.560 | 3.630 | 3.630 | 116,386,950 |
| 2025-04-17 | 3.540 | 3.600 | 3.530 | 3.580 | 3.580 | 87,059,413 |
| 2025-04-16 | 3.580 | 3.590 | 3.500 | 3.550 | 3.550 | 91,730,106 |
| 2025-04-15 | 3.620 | 3.630 | 3.570 | 3.590 | 3.590 | 88,606,413 |
| 2025-04-14 | 3.610 | 3.650 | 3.600 | 3.620 | 3.620 | 107,186,778 |
| 2025-04-11 | 3.560 | 3.620 | 3.550 | 3.590 | 3.590 | 133,950,787 |
| 2025-04-10 | 3.610 | 3.660 | 3.570 | 3.580 | 3.580 | 184,096,631 |
| 2025-04-09 | 3.440 | 3.610 | 3.310 | 3.560 | 3.560 | 234,313,987 |
| 2025-04-08 | 3.480 | 3.540 | 3.410 | 3.480 | 3.480 | 180,515,029 |
| 2025-04-07 | 3.650 | 3.730 | 3.470 | 3.470 | 3.470 | 235,763,715 |
| 2025-04-03 | 3.850 | 3.900 | 3.840 | 3.860 | 3.860 | 87,606,379 |
| 2025-04-02 | 3.850 | 3.900 | 3.850 | 3.880 | 3.880 | 68,422,994 |
| 2025-04-01 | 3.860 | 3.890 | 3.850 | 3.860 | 3.860 | 81,791,729 |
| 2025-03-31 | 3.920 | 3.930 | 3.830 | 3.850 | 3.850 | 124,315,096 |
| 2025-03-28 | 3.930 | 3.950 | 3.900 | 3.920 | 3.920 | 95,709,623 |
| 2025-03-27 | 3.930 | 3.960 | 3.870 | 3.920 | 3.920 | 115,987,216 |
| 2025-03-26 | 3.930 | 3.960 | 3.930 | 3.940 | 3.940 | 91,597,034 |
| 2025-03-25 | 3.950 | 3.960 | 3.920 | 3.940 | 3.940 | 86,972,630 |
| 2025-03-24 | 3.970 | 3.990 | 3.910 | 3.940 | 3.940 | 151,827,230 |
| 2025-03-21 | 4.040 | 4.060 | 3.970 | 3.990 | 3.990 | 151,044,075 |
| 2025-03-20 | 4.080 | 4.090 | 4.040 | 4.050 | 4.050 | 121,737,984 |
| 2025-03-19 | 4.070 | 4.110 | 4.060 | 4.080 | 4.080 | 131,992,226 |
| 2025-03-18 | 4.090 | 4.100 | 4.060 | 4.090 | 4.090 | 119,923,489 |
| 2025-03-17 | 4.090 | 4.110 | 4.060 | 4.070 | 4.070 | 186,309,852 |
| 2025-03-14 | 3.990 | 4.160 | 3.980 | 4.110 | 4.110 | 390,702,596 |
| 2025-03-13 | 4.020 | 4.080 | 3.960 | 3.990 | 3.990 | 176,208,935 |
| 2025-03-12 | 4.010 | 4.100 | 4.000 | 4.030 | 4.030 | 215,303,820 |
| 2025-03-11 | 3.960 | 4.000 | 3.950 | 4.000 | 4.000 | 109,606,011 |
| 2025-03-10 | 4.020 | 4.030 | 3.980 | 4.000 | 4.000 | 108,989,777 |
| 2025-03-07 | 4.080 | 4.080 | 4.010 | 4.020 | 4.020 | 169,664,249 |
| 2025-03-06 | 3.990 | 4.110 | 3.990 | 4.100 | 4.100 | 281,361,673 |
| 2025-03-05 | 3.970 | 3.990 | 3.920 | 3.970 | 3.970 | 139,051,167 |
| 2025-03-04 | 3.950 | 4.000 | 3.940 | 3.980 | 3.980 | 115,706,567 |
| 2025-03-03 | 3.970 | 4.030 | 3.950 | 3.960 | 3.960 | 160,718,334 |
| 2025-02-28 | 4.110 | 4.180 | 3.960 | 3.980 | 3.980 | 279,766,556 |
| 2025-02-27 | 4.140 | 4.200 | 4.060 | 4.140 | 4.140 | 290,867,801 |
| 2025-02-26 | 4.040 | 4.180 | 4.040 | 4.170 | 4.170 | 268,691,454 |
| 2025-02-25 | 4.070 | 4.100 | 4.040 | 4.040 | 4.040 | 156,235,697 |
| 2025-02-24 | 4.120 | 4.150 | 4.080 | 4.110 | 4.110 | 199,457,938 |
| 2025-02-21 | 4.050 | 4.160 | 4.010 | 4.140 | 4.140 | 276,512,681 |
| 2025-02-20 | 4.060 | 4.080 | 4.030 | 4.050 | 4.050 | 144,951,816 |
| 2025-02-19 | 4.020 | 4.080 | 4.010 | 4.070 | 4.070 | 179,998,760 |
| 2025-02-18 | 4.160 | 4.160 | 4.000 | 4.020 | 4.020 | 237,572,538 |
| 2025-02-17 | 4.200 | 4.220 | 4.130 | 4.160 | 4.160 | 216,516,282 |
| 2025-02-14 | 4.150 | 4.190 | 4.120 | 4.150 | 4.150 | 197,215,897 |
| 2025-02-13 | 4.200 | 4.300 | 4.140 | 4.170 | 4.170 | 406,280,588 |
| 2025-02-12 | 4.110 | 4.250 | 4.100 | 4.230 | 4.230 | 264,194,705 |
| 2025-02-11 | 4.150 | 4.180 | 4.080 | 4.130 | 4.130 | 190,149,057 |
| 2025-02-10 | 4.130 | 4.190 | 4.110 | 4.160 | 4.160 | 211,791,325 |
| 2025-02-07 | 4.040 | 4.220 | 4.020 | 4.130 | 4.130 | 334,513,071 |
| 2025-02-06 | 3.950 | 4.070 | 3.930 | 4.050 | 4.050 | 198,564,727 |
| 2025-02-05 | 3.940 | 3.980 | 3.920 | 3.960 | 3.960 | 152,139,299 |
| 2025-01-27 | 4.060 | 4.070 | 3.900 | 3.910 | 3.910 | 187,728,408 |
| 2025-01-24 | 3.990 | 4.070 | 3.990 | 4.040 | 4.040 | 195,509,128 |
| 2025-01-23 | 4.070 | 4.170 | 4.000 | 4.000 | 4.000 | 300,311,867 |
| 2025-01-22 | 3.990 | 4.010 | 3.960 | 3.980 | 3.980 | 116,893,088 |
| 2025-01-21 | 4.020 | 4.040 | 3.950 | 4.010 | 4.010 | 156,035,374 |
| 2025-01-20 | 4.040 | 4.060 | 3.980 | 3.990 | 3.990 | 193,069,833 |
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.