Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.240 | 4.420 | 4.230 | 4.370 | 4.370 | 544,892,224 |
| 2024-10-23 | 4.260 | 4.480 | 4.200 | 4.280 | 4.280 | 665,076,802 |
| 2024-10-22 | 4.200 | 4.280 | 4.180 | 4.250 | 4.250 | 401,467,036 |
| 2024-10-21 | 4.210 | 4.280 | 4.170 | 4.210 | 4.210 | 559,634,640 |
| 2024-10-18 | 4.060 | 4.480 | 4.040 | 4.330 | 4.330 | 834,180,180 |
| 2024-10-17 | 4.160 | 4.220 | 4.060 | 4.070 | 4.070 | 354,817,378 |
| 2024-10-16 | 4.070 | 4.250 | 4.030 | 4.150 | 4.150 | 375,703,107 |
| 2024-10-15 | 4.190 | 4.360 | 4.120 | 4.160 | 4.160 | 503,056,377 |
| 2024-10-14 | 4.260 | 4.260 | 3.980 | 4.250 | 4.250 | 560,145,337 |
| 2024-10-11 | 4.270 | 4.450 | 4.180 | 4.250 | 4.250 | 566,828,931 |
| 2024-10-10 | 4.850 | 4.930 | 4.300 | 4.380 | 4.380 | 860,574,696 |
| 2024-10-09 | 5.000 | 5.350 | 4.640 | 4.700 | 4.700 | 1,403,894,265 |
| 2024-10-08 | 5.100 | 5.100 | 4.820 | 5.100 | 5.100 | 639,251,252 |
| 2024-09-30 | 4.630 | 4.640 | 4.350 | 4.640 | 4.640 | 903,998,560 |
| 2024-09-27 | 4.020 | 4.250 | 3.880 | 4.220 | 4.220 | 876,021,887 |
| 2024-09-26 | 3.560 | 4.020 | 3.560 | 3.930 | 3.930 | 1,123,331,281 |
| 2024-09-25 | 3.680 | 3.860 | 3.600 | 3.670 | 3.670 | 1,272,043,441 |
| 2024-09-24 | 3.220 | 3.510 | 3.180 | 3.510 | 3.510 | 553,768,886 |
| 2024-09-23 | 3.190 | 3.210 | 3.170 | 3.190 | 3.190 | 84,233,696 |
| 2024-09-20 | 3.210 | 3.220 | 3.160 | 3.190 | 3.190 | 118,947,965 |
| 2024-09-19 | 3.200 | 3.270 | 3.160 | 3.220 | 3.220 | 174,284,299 |
| 2024-09-18 | 3.170 | 3.200 | 3.130 | 3.190 | 3.190 | 114,234,805 |
| 2024-09-13 | 3.160 | 3.240 | 3.150 | 3.190 | 3.190 | 157,497,244 |
| 2024-09-12 | 3.180 | 3.210 | 3.150 | 3.160 | 3.160 | 127,531,608 |
| 2024-09-11 | 3.140 | 3.250 | 3.130 | 3.200 | 3.200 | 192,043,252 |
| 2024-09-10 | 3.160 | 3.170 | 3.100 | 3.150 | 3.150 | 129,206,877 |
| 2024-09-09 | 3.100 | 3.210 | 3.080 | 3.170 | 3.170 | 192,426,285 |
| 2024-09-06 | 3.280 | 3.350 | 3.150 | 3.160 | 3.160 | 311,213,652 |
| 2024-09-05 | 3.090 | 3.130 | 3.090 | 3.120 | 3.120 | 92,005,036 |
| 2024-09-04 | 3.090 | 3.130 | 3.080 | 3.100 | 3.100 | 86,820,530 |
| 2024-09-03 | 3.080 | 3.120 | 3.080 | 3.100 | 3.100 | 80,156,740 |
| 2024-09-02 | 3.160 | 3.170 | 3.080 | 3.090 | 3.090 | 137,010,202 |
| 2024-08-30 | 3.110 | 3.230 | 3.100 | 3.180 | 3.180 | 221,988,680 |
| 2024-08-29 | 3.090 | 3.140 | 3.080 | 3.120 | 3.120 | 124,028,849 |
| 2024-08-28 | 3.080 | 3.120 | 3.070 | 3.100 | 3.100 | 76,345,720 |
| 2024-08-27 | 3.090 | 3.110 | 3.050 | 3.080 | 3.080 | 89,371,125 |
| 2024-08-26 | 3.100 | 3.120 | 3.080 | 3.090 | 3.090 | 75,318,823 |
| 2024-08-23 | 3.080 | 3.150 | 3.080 | 3.100 | 3.100 | 114,291,195 |
| 2024-08-22 | 3.190 | 3.220 | 3.090 | 3.090 | 3.090 | 166,183,953 |
| 2024-08-21 | 3.170 | 3.200 | 3.160 | 3.170 | 3.170 | 87,334,896 |
| 2024-08-20 | 3.240 | 3.240 | 3.180 | 3.190 | 3.190 | 143,914,348 |
| 2024-08-19 | 3.250 | 3.270 | 3.220 | 3.240 | 3.240 | 124,131,585 |
| 2024-08-16 | 3.280 | 3.330 | 3.260 | 3.270 | 3.270 | 171,606,695 |
| 2024-08-15 | 3.230 | 3.360 | 3.220 | 3.290 | 3.290 | 289,564,851 |
| 2024-08-14 | 3.230 | 3.270 | 3.230 | 3.240 | 3.240 | 147,586,148 |
| 2024-08-13 | 3.180 | 3.270 | 3.180 | 3.270 | 3.270 | 224,165,886 |
| 2024-08-12 | 3.170 | 3.210 | 3.160 | 3.180 | 3.180 | 135,087,005 |
| 2024-08-09 | 3.330 | 3.350 | 3.210 | 3.210 | 3.210 | 228,692,252 |
| 2024-08-08 | 3.230 | 3.410 | 3.220 | 3.290 | 3.290 | 386,546,848 |
| 2024-08-07 | 3.240 | 3.280 | 3.220 | 3.240 | 3.240 | 157,058,828 |
| 2024-08-06 | 3.290 | 3.320 | 3.210 | 3.260 | 3.260 | 226,551,192 |
| 2024-08-05 | 3.230 | 3.340 | 3.230 | 3.260 | 3.260 | 310,163,916 |
| 2024-08-02 | 3.320 | 3.410 | 3.250 | 3.270 | 3.270 | 354,403,306 |
| 2024-08-01 | 3.410 | 3.430 | 3.330 | 3.350 | 3.350 | 506,056,275 |
| 2024-07-31 | 3.110 | 3.410 | 3.090 | 3.410 | 3.410 | 586,515,295 |
| 2024-07-30 | 3.080 | 3.120 | 3.070 | 3.100 | 3.100 | 100,448,712 |
| 2024-07-29 | 3.110 | 3.120 | 3.080 | 3.090 | 3.090 | 92,444,224 |
| 2024-07-26 | 3.060 | 3.150 | 3.060 | 3.120 | 3.120 | 166,240,069 |
| 2024-07-25 | 3.010 | 3.120 | 3.000 | 3.070 | 3.070 | 148,776,656 |
| 2024-07-24 | 3.050 | 3.080 | 3.010 | 3.020 | 3.020 | 114,755,945 |
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.