Capital Securities Corp. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	19.160	19.300	18.210	18.310	18.003	37,549,052
2024-07-23	19.980	20.140	19.490	19.530	19.202	26,575,251
2024-07-22	20.330	20.400	19.890	20.080	19.743	28,696,596
2024-07-19	19.720	20.240	19.650	20.140	19.704	32,713,900
2024-07-18	19.950	20.050	19.550	19.820	19.391	24,289,608
2024-07-17	19.960	20.140	19.920	19.940	19.508	19,947,638
2024-07-16	20.140	20.320	19.900	20.060	19.625	24,888,091
2024-07-15	20.050	20.280	20.020	20.210	19.772	16,596,919
2024-07-12	20.200	20.320	19.920	20.190	19.752	25,290,753
2024-07-11	20.500	20.580	20.070	20.380	19.938	38,695,499
2024-07-10	20.110	20.480	20.110	20.260	19.821	31,038,003
2024-07-09	19.910	20.510	19.520	20.350	19.909	48,760,822
2024-07-08	20.000	20.000	19.410	19.410	18.989	32,339,991
2024-07-05	19.910	19.910	19.910	19.910	19.479	0
2024-07-04	19.800	20.250	19.640	19.910	19.479	36,405,367
2024-07-03	19.650	19.990	19.400	19.720	19.293	23,015,957
2024-07-02	20.180	20.320	19.760	19.790	19.361	30,519,948
2024-07-01	20.300	20.430	19.700	20.180	19.743	35,722,200
2024-06-28	20.920	21.340	20.250	20.460	20.017	56,376,035
2024-06-27	21.960	21.980	21.210	21.210	20.750	42,511,286
2024-06-26	22.020	22.500	21.950	22.200	21.719	57,132,821
2024-06-25	21.710	22.680	21.500	22.170	21.690	56,344,047
2024-06-24	21.460	22.260	21.450	21.830	21.357	43,921,078
2024-06-21	22.200	22.480	21.760	21.830	21.357	46,497,914
2024-06-20	21.830	22.300	21.560	21.990	21.513	50,387,396
2024-06-19	22.400	22.500	21.660	21.840	21.367	47,088,968
2024-06-18	22.350	22.700	22.100	22.400	21.915	48,665,669
2024-06-17	21.980	22.380	21.910	22.280	21.797	46,180,656
2024-06-14	21.180	23.300	21.180	22.250	21.768	91,896,302
2024-06-13	21.080	21.300	20.870	21.280	20.819	39,004,537
2024-06-12	20.720	21.300	20.220	21.080	20.623	42,829,817
2024-06-11	21.150	22.190	20.930	21.000	20.545	69,416,392
2024-06-07	21.100	21.580	20.790	21.480	21.015	59,123,585
2024-06-06	20.960	21.780	20.760	21.130	20.672	64,285,446
2024-06-05	20.920	21.350	20.810	20.930	20.476	42,385,285
2024-06-04	20.140	21.240	20.120	21.180	20.721	62,135,993
2024-06-03	20.330	20.430	20.070	20.140	19.704	30,603,100
2024-05-31	20.880	20.970	20.560	20.670	20.222	27,557,999
2024-05-30	20.150	21.170	20.030	20.910	20.457	45,973,544
2024-05-29	20.110	20.410	20.050	20.230	19.792	16,631,263
2024-05-28	20.390	20.550	20.180	20.270	19.831	19,611,136
2024-05-27	20.200	20.590	20.010	20.570	20.124	25,301,830
2024-05-24	20.470	20.780	20.080	20.110	19.674	29,444,956
2024-05-23	21.080	21.520	20.400	20.580	20.134	41,475,859
2024-05-22	21.130	21.270	21.020	21.160	20.701	22,059,954
2024-05-21	21.060	21.340	21.050	21.140	20.682	21,707,035
2024-05-20	21.020	21.420	21.010	21.200	20.741	34,491,483
2024-05-17	20.970	21.240	20.710	21.230	20.770	36,159,884
2024-05-16	21.370	21.800	20.870	21.020	20.564	54,749,277
2024-05-15	23.260	23.560	21.650	21.660	21.191	64,051,102
2024-05-14	22.610	22.950	22.180	22.930	22.433	51,717,108
2024-05-13	22.360	23.470	21.800	22.930	22.433	61,472,646
2024-05-10	22.820	23.350	22.710	23.290	22.785	56,886,458
2024-05-09	23.070	23.200	22.730	22.930	22.433	53,247,661
2024-05-08	23.320	23.500	22.850	23.010	22.511	56,035,805
2024-05-07	22.760	24.740	22.760	23.730	23.216	108,757,392
2024-05-06	23.490	23.830	22.530	23.060	22.560	84,552,701
2024-04-30	22.460	24.290	22.220	23.470	22.961	119,320,186
2024-04-29	22.500	23.820	22.140	22.570	22.081	136,752,870
2024-04-26	20.600	21.650	20.150	21.650	21.181	97,392,152

← NewerPage 10 of 16 · 924 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.0680 CNY
2025-12-19	0.1000 CNY
2025-08-22	0.0950 CNY
2024-12-18	0.0550 CNY
2024-07-22	0.1000 CNY
2023-08-09	0.1850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.