Pacific Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.480 | 3.490 | 3.370 | 3.400 | 3.400 | 151,149,221 |
| 2026-10-15 | 3.440 | 3.530 | 3.420 | 3.460 | 3.460 | 147,651,242 |
| 2026-10-14 | 3.450 | 3.500 | 3.450 | 3.480 | 3.480 | 93,157,619 |
| 2026-10-13 | 3.440 | 3.560 | 3.410 | 3.480 | 3.480 | 140,767,379 |
| 2026-10-12 | 3.480 | 3.510 | 3.450 | 3.460 | 3.460 | 77,466,565 |
| 2026-10-09 | 3.390 | 3.500 | 3.370 | 3.490 | 3.490 | 137,443,720 |
| 2026-10-08 | 3.440 | 3.480 | 3.380 | 3.400 | 3.400 | 92,537,774 |
| 2026-09-30 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 69,568,919 |
| 2026-09-29 | 3.420 | 3.490 | 3.410 | 3.460 | 3.460 | 90,684,659 |
| 2026-09-28 | 3.500 | 3.520 | 3.410 | 3.430 | 3.430 | 96,913,164 |
| 2026-09-24 | 3.530 | 3.570 | 3.480 | 3.520 | 3.520 | 134,577,359 |
| 2026-09-23 | 3.580 | 3.610 | 3.530 | 3.540 | 3.540 | 107,795,325 |
| 2026-09-22 | 3.560 | 3.690 | 3.560 | 3.570 | 3.570 | 205,143,782 |
| 2026-09-21 | 3.470 | 3.620 | 3.450 | 3.570 | 3.570 | 188,507,726 |
| 2026-09-18 | 3.410 | 3.480 | 3.410 | 3.470 | 3.470 | 104,417,600 |
| 2026-09-17 | 3.420 | 3.450 | 3.390 | 3.400 | 3.400 | 76,368,003 |
| 2026-09-16 | 3.400 | 3.460 | 3.380 | 3.440 | 3.440 | 84,890,090 |
| 2026-09-15 | 3.440 | 3.450 | 3.420 | 3.420 | 3.420 | 74,365,141 |
| 2026-09-14 | 3.410 | 3.470 | 3.400 | 3.440 | 3.440 | 84,198,666 |
| 2026-09-11 | 3.550 | 3.560 | 3.390 | 3.430 | 3.430 | 214,255,532 |
| 2026-09-10 | 3.530 | 3.600 | 3.500 | 3.590 | 3.590 | 140,949,237 |
| 2026-09-09 | 3.550 | 3.560 | 3.520 | 3.530 | 3.530 | 77,614,845 |
| 2026-09-08 | 3.540 | 3.570 | 3.500 | 3.560 | 3.560 | 83,202,980 |
| 2026-09-07 | 3.580 | 3.610 | 3.530 | 3.530 | 3.530 | 113,383,700 |
| 2026-09-04 | 3.570 | 3.640 | 3.560 | 3.580 | 3.580 | 145,760,281 |
| 2026-09-03 | 3.560 | 3.620 | 3.530 | 3.570 | 3.570 | 126,533,065 |
| 2026-09-02 | 3.630 | 3.640 | 3.550 | 3.560 | 3.560 | 144,354,586 |
| 2026-09-01 | 3.560 | 3.670 | 3.550 | 3.660 | 3.660 | 226,105,599 |
| 2026-08-31 | 3.580 | 3.610 | 3.520 | 3.580 | 3.580 | 154,034,918 |
| 2026-08-28 | 3.590 | 3.620 | 3.520 | 3.580 | 3.580 | 206,040,498 |
| 2026-08-27 | 3.510 | 3.640 | 3.500 | 3.600 | 3.600 | 306,842,078 |
| 2026-08-26 | 3.380 | 3.620 | 3.370 | 3.510 | 3.510 | 257,705,366 |
| 2026-08-25 | 3.350 | 3.400 | 3.340 | 3.390 | 3.390 | 62,438,610 |
| 2026-08-24 | 3.360 | 3.420 | 3.320 | 3.370 | 3.370 | 93,926,118 |
| 2026-08-21 | 3.330 | 3.360 | 3.300 | 3.340 | 3.340 | 60,684,898 |
| 2026-08-20 | 3.320 | 3.360 | 3.310 | 3.340 | 3.340 | 66,473,389 |
| 2026-08-19 | 3.400 | 3.430 | 3.310 | 3.320 | 3.320 | 135,036,190 |
| 2026-08-18 | 3.520 | 3.530 | 3.420 | 3.420 | 3.420 | 167,149,420 |
| 2026-08-17 | 3.450 | 3.570 | 3.400 | 3.540 | 3.540 | 233,703,034 |
| 2026-08-14 | 3.440 | 3.530 | 3.400 | 3.470 | 3.470 | 196,535,299 |
| 2026-08-13 | 3.420 | 3.480 | 3.420 | 3.430 | 3.430 | 100,649,133 |
| 2026-08-12 | 3.390 | 3.450 | 3.370 | 3.420 | 3.420 | 79,004,457 |
| 2026-08-11 | 3.420 | 3.430 | 3.390 | 3.390 | 3.390 | 63,027,506 |
| 2026-08-10 | 3.410 | 3.450 | 3.410 | 3.420 | 3.420 | 72,299,022 |
| 2026-08-07 | 3.450 | 3.450 | 3.380 | 3.420 | 3.420 | 85,240,120 |
| 2026-08-06 | 3.500 | 3.500 | 3.420 | 3.450 | 3.450 | 92,667,686 |
| 2026-08-05 | 3.500 | 3.540 | 3.490 | 3.510 | 3.510 | 86,667,233 |
| 2026-08-04 | 3.510 | 3.550 | 3.490 | 3.500 | 3.500 | 76,836,796 |
| 2026-08-03 | 3.440 | 3.520 | 3.430 | 3.520 | 3.520 | 97,522,991 |
| 2026-07-31 | 3.460 | 3.500 | 3.450 | 3.460 | 3.460 | 92,142,580 |
| 2026-07-30 | 3.440 | 3.480 | 3.410 | 3.450 | 3.450 | 108,652,418 |
| 2026-07-29 | 3.340 | 3.460 | 3.340 | 3.440 | 3.440 | 130,695,921 |
| 2026-07-28 | 3.360 | 3.380 | 3.330 | 3.340 | 3.340 | 58,650,725 |
| 2026-07-27 | 3.320 | 3.380 | 3.300 | 3.370 | 3.370 | 72,975,049 |
| 2026-07-24 | 3.410 | 3.420 | 3.320 | 3.330 | 3.330 | 89,689,401 |
| 2026-07-23 | 3.390 | 3.440 | 3.390 | 3.440 | 3.440 | 85,779,698 |
| 2026-07-22 | 3.440 | 3.460 | 3.390 | 3.400 | 3.400 | 103,167,994 |
| 2026-07-21 | 3.420 | 3.490 | 3.420 | 3.470 | 3.470 | 132,542,169 |
| 2026-07-20 | 3.400 | 3.460 | 3.380 | 3.440 | 3.440 | 116,183,377 |
Page 1 of 1 · 59 trading days
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.