Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	19.280	20.250	19.270	19.680	19.254	54,204,566
2024-04-24	20.340	20.400	18.780	19.150	18.735	80,217,624
2024-04-23	20.130	20.430	19.840	20.320	19.880	49,663,129
2024-04-22	19.680	21.160	19.660	20.130	19.694	66,132,078
2024-04-19	19.600	20.120	19.590	19.830	19.400	44,265,585
2024-04-18	19.710	20.400	19.580	19.900	19.469	73,899,221
2024-04-17	19.200	20.170	18.890	19.990	19.557	78,276,932
2024-04-16	19.150	20.380	19.000	19.640	19.214	99,578,839
2024-04-15	17.990	19.440	17.910	19.440	19.019	100,385,698
2024-04-12	17.880	18.000	17.580	17.670	17.287	18,615,854
2024-04-11	17.740	18.250	17.650	18.020	17.630	23,939,897
2024-04-10	18.190	18.250	17.520	17.760	17.375	22,209,685
2024-04-09	18.350	18.450	18.100	18.300	17.903	12,847,317
2024-04-08	18.300	18.700	18.030	18.200	17.806	21,167,940
2024-04-03	18.870	19.000	18.510	18.520	18.119	19,536,153
2024-04-02	19.350	19.360	18.880	19.000	18.588	22,368,363
2024-04-01	19.390	19.520	19.110	19.340	18.921	28,933,579
2024-03-29	18.800	19.100	18.740	19.070	18.657	17,834,805
2024-03-28	18.700	19.240	18.610	19.000	18.588	30,750,898
2024-03-27	19.450	19.490	18.660	18.700	18.295	33,006,322
2024-03-26	19.600	19.880	19.300	19.490	19.068	31,509,760
2024-03-25	20.340	20.370	19.600	19.600	19.175	48,646,535
2024-03-22	20.950	21.300	20.700	20.720	20.271	38,400,175
2024-03-21	21.130	21.500	20.910	21.130	20.672	38,864,768
2024-03-20	21.230	21.420	20.890	21.110	20.653	37,499,091
2024-03-19	21.820	21.940	21.280	21.290	20.829	46,165,060
2024-03-18	21.580	22.500	21.300	22.030	21.553	74,608,621
2024-03-15	20.500	21.290	20.410	21.210	20.750	46,752,268
2024-03-14	20.900	21.130	20.360	20.610	20.163	44,088,636
2024-03-13	21.350	21.390	20.950	21.110	20.653	39,222,051
2024-03-12	21.370	21.750	21.210	21.520	21.054	53,727,462
2024-03-11	20.900	21.330	20.830	21.250	20.790	45,120,342
2024-03-08	21.090	21.150	20.650	20.800	20.349	37,210,575
2024-03-07	21.330	21.620	20.800	20.950	20.496	61,749,756
2024-03-06	20.880	22.070	20.780	21.620	21.151	70,990,035
2024-03-05	21.390	22.000	21.000	21.010	20.555	58,562,097
2024-03-04	21.650	21.870	21.200	21.590	21.122	50,300,434
2024-03-01	22.000	22.350	21.520	21.870	21.396	77,604,743
2024-02-29	20.660	22.200	20.540	22.110	21.631	89,518,584
2024-02-28	21.590	23.220	21.080	21.250	20.790	141,181,601
2024-02-27	20.730	21.300	20.710	21.300	20.838	69,544,767
2024-02-26	20.930	21.430	20.760	20.920	20.467	70,449,711
2024-02-23	21.480	22.330	20.810	21.290	20.829	118,069,144
2024-02-22	19.720	21.660	19.620	21.500	21.034	121,643,493
2024-02-21	19.040	21.700	19.010	20.460	20.017	153,951,046
2024-02-20	17.610	19.730	17.500	19.730	19.302	87,406,721
2024-02-19	17.700	17.980	16.440	17.940	17.551	61,216,169
2024-02-08	18.700	18.890	18.010	18.220	17.825	59,877,454
2024-02-07	18.970	19.410	18.160	18.440	18.040	70,610,679
2024-02-06	17.650	19.850	17.650	19.390	18.970	89,372,525
2024-02-05	18.620	20.800	17.880	18.750	18.344	106,749,878
2024-02-02	18.850	20.980	17.240	19.600	19.175	112,771,927
2024-02-01	18.170	19.840	18.170	19.160	18.745	92,083,657
2024-01-31	18.220	19.990	18.220	18.750	18.344	102,777,553
2024-01-30	17.950	18.880	17.940	18.340	17.943	86,882,111
2024-01-29	18.220	18.560	17.720	17.860	17.473	64,778,840
2024-01-26	18.820	19.190	18.060	18.620	18.217	103,645,149
2024-01-25	18.780	20.180	18.300	19.240	18.823	144,190,241
2024-01-24	17.200	18.390	16.890	18.390	17.991	111,029,783
2024-01-23	15.290	16.720	15.280	16.720	16.358	60,788,912

← NewerPage 11 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.