Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.040 | 4.060 | 3.980 | 3.990 | 3.990 | 193,069,833 |
| 2025-01-17 | 3.950 | 4.120 | 3.920 | 3.990 | 3.990 | 265,200,671 |
| 2025-01-16 | 3.980 | 4.050 | 3.920 | 3.970 | 3.970 | 159,777,915 |
| 2025-01-15 | 3.990 | 4.010 | 3.930 | 3.960 | 3.960 | 165,484,520 |
| 2025-01-14 | 3.840 | 4.030 | 3.820 | 4.010 | 4.010 | 265,596,789 |
| 2025-01-13 | 3.740 | 3.840 | 3.720 | 3.820 | 3.820 | 140,102,243 |
| 2025-01-10 | 3.910 | 3.930 | 3.790 | 3.800 | 3.800 | 156,149,042 |
| 2025-01-09 | 3.880 | 3.960 | 3.870 | 3.910 | 3.910 | 138,508,511 |
| 2025-01-08 | 3.940 | 3.970 | 3.810 | 3.920 | 3.920 | 213,309,695 |
| 2025-01-07 | 3.880 | 3.980 | 3.870 | 3.960 | 3.960 | 192,286,214 |
| 2025-01-06 | 3.890 | 3.930 | 3.830 | 3.870 | 3.870 | 179,118,246 |
| 2025-01-03 | 4.070 | 4.080 | 3.890 | 3.910 | 3.910 | 249,256,946 |
| 2025-01-02 | 4.260 | 4.260 | 4.010 | 4.070 | 4.070 | 302,989,802 |
| 2024-12-31 | 4.510 | 4.520 | 4.260 | 4.260 | 4.260 | 289,984,432 |
| 2024-12-30 | 4.510 | 4.530 | 4.470 | 4.520 | 4.520 | 176,180,279 |
| 2024-12-27 | 4.480 | 4.640 | 4.470 | 4.540 | 4.540 | 267,166,652 |
| 2024-12-26 | 4.440 | 4.510 | 4.430 | 4.480 | 4.480 | 130,866,177 |
| 2024-12-25 | 4.530 | 4.530 | 4.380 | 4.460 | 4.460 | 203,550,358 |
| 2024-12-24 | 4.470 | 4.540 | 4.470 | 4.530 | 4.530 | 167,386,448 |
| 2024-12-23 | 4.600 | 4.630 | 4.470 | 4.470 | 4.470 | 243,993,933 |
| 2024-12-20 | 4.560 | 4.680 | 4.540 | 4.620 | 4.620 | 242,758,897 |
| 2024-12-19 | 4.500 | 4.580 | 4.480 | 4.560 | 4.560 | 172,064,831 |
| 2024-12-18 | 4.580 | 4.590 | 4.510 | 4.540 | 4.540 | 175,308,743 |
| 2024-12-17 | 4.610 | 4.650 | 4.550 | 4.560 | 4.560 | 242,210,872 |
| 2024-12-16 | 4.720 | 4.740 | 4.610 | 4.640 | 4.640 | 305,624,481 |
| 2024-12-13 | 4.750 | 4.860 | 4.710 | 4.760 | 4.760 | 486,925,801 |
| 2024-12-12 | 4.760 | 4.910 | 4.690 | 4.810 | 4.810 | 419,475,368 |
| 2024-12-11 | 4.770 | 4.810 | 4.730 | 4.750 | 4.750 | 277,017,723 |
| 2024-12-10 | 5.010 | 5.040 | 4.770 | 4.790 | 4.790 | 550,272,653 |
| 2024-12-09 | 4.830 | 4.860 | 4.720 | 4.780 | 4.780 | 358,547,737 |
| 2024-12-06 | 4.830 | 4.980 | 4.780 | 4.870 | 4.870 | 541,341,022 |
| 2024-12-05 | 4.690 | 4.960 | 4.690 | 4.860 | 4.860 | 601,575,591 |
| 2024-12-04 | 4.720 | 4.850 | 4.670 | 4.710 | 4.710 | 435,194,015 |
| 2024-12-03 | 4.700 | 4.800 | 4.640 | 4.750 | 4.750 | 434,713,385 |
| 2024-12-02 | 4.470 | 4.800 | 4.450 | 4.720 | 4.720 | 729,987,737 |
| 2024-11-29 | 4.320 | 4.770 | 4.310 | 4.610 | 4.610 | 869,250,341 |
| 2024-11-28 | 4.390 | 4.410 | 4.330 | 4.340 | 4.340 | 221,200,756 |
| 2024-11-27 | 4.270 | 4.380 | 4.240 | 4.380 | 4.380 | 272,459,779 |
| 2024-11-26 | 4.250 | 4.370 | 4.240 | 4.280 | 4.280 | 214,730,038 |
| 2024-11-25 | 4.300 | 4.320 | 4.190 | 4.270 | 4.270 | 241,722,776 |
| 2024-11-22 | 4.510 | 4.540 | 4.270 | 4.280 | 4.280 | 365,977,095 |
| 2024-11-21 | 4.490 | 4.570 | 4.460 | 4.530 | 4.530 | 335,270,100 |
| 2024-11-20 | 4.470 | 4.560 | 4.440 | 4.520 | 4.520 | 299,072,261 |
| 2024-11-19 | 4.370 | 4.510 | 4.360 | 4.510 | 4.510 | 340,360,800 |
| 2024-11-18 | 4.490 | 4.530 | 4.330 | 4.360 | 4.360 | 360,849,319 |
| 2024-11-15 | 4.710 | 4.740 | 4.490 | 4.500 | 4.500 | 428,444,205 |
| 2024-11-14 | 4.810 | 4.880 | 4.700 | 4.710 | 4.710 | 356,450,442 |
| 2024-11-13 | 4.790 | 4.870 | 4.760 | 4.850 | 4.850 | 364,966,113 |
| 2024-11-12 | 4.970 | 5.000 | 4.770 | 4.840 | 4.840 | 578,617,861 |
| 2024-11-11 | 4.850 | 5.070 | 4.810 | 5.000 | 5.000 | 711,090,447 |
| 2024-11-08 | 5.590 | 5.590 | 4.970 | 4.990 | 4.990 | 1,446,661,116 |
| 2024-11-07 | 4.640 | 5.190 | 4.570 | 5.190 | 5.190 | 816,303,916 |
| 2024-11-06 | 4.680 | 4.940 | 4.530 | 4.720 | 4.720 | 914,067,249 |
| 2024-11-05 | 4.440 | 4.690 | 4.390 | 4.640 | 4.640 | 757,651,530 |
| 2024-11-04 | 4.350 | 4.450 | 4.330 | 4.450 | 4.450 | 371,899,715 |
| 2024-11-01 | 4.440 | 4.540 | 4.310 | 4.320 | 4.320 | 581,833,432 |
| 2024-10-31 | 4.360 | 4.600 | 4.320 | 4.470 | 4.470 | 675,822,057 |
| 2024-10-30 | 4.360 | 4.460 | 4.330 | 4.390 | 4.390 | 359,606,478 |
| 2024-10-29 | 4.510 | 4.560 | 4.330 | 4.350 | 4.350 | 498,997,627 |
| 2024-10-28 | 4.570 | 4.570 | 4.450 | 4.520 | 4.520 | 460,255,361 |
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.