Capital Securities Corp. Ltd. historical data
| 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 |
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.