Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.740	15.850	15.000	15.200	14.871	19,336,371
2024-01-19	16.000	16.080	15.730	15.730	15.389	16,712,813
2024-01-18	15.700	16.210	15.680	16.180	15.829	28,031,244
2024-01-17	16.340	16.340	15.880	15.880	15.536	17,989,944
2024-01-16	16.300	16.580	16.100	16.390	16.035	20,735,794
2024-01-15	16.240	16.240	16.240	16.240	15.888	0
2024-01-12	16.360	16.540	16.240	16.240	15.888	12,725,308
2024-01-11	16.130	16.500	16.100	16.450	16.094	15,644,378
2024-01-10	16.470	16.640	16.290	16.290	15.937	15,650,929
2024-01-09	16.980	16.980	16.170	16.480	16.123	18,404,552
2024-01-08	16.740	16.920	16.500	16.670	16.309	13,700,889
2024-01-05	17.090	17.330	16.770	16.890	16.524	22,804,931
2024-01-04	17.000	17.150	16.800	17.090	16.720	15,382,002
2024-01-03	17.030	17.210	16.820	17.050	16.681	19,570,006
2024-01-02	16.970	17.440	16.870	17.200	16.827	28,199,680
2023-12-29	17.030	17.180	16.860	16.960	16.592	26,246,405
2023-12-28	16.880	17.320	16.880	17.150	16.778	30,074,221
2023-12-27	16.800	17.400	16.790	17.040	16.671	28,375,922
2023-12-26	16.960	17.040	16.760	16.870	16.504	15,405,442
2023-12-25	16.990	17.500	16.800	16.900	16.534	25,586,905
2023-12-22	17.660	17.840	17.470	17.530	17.150	19,133,597
2023-12-21	17.860	18.090	17.410	17.600	17.219	27,480,456
2023-12-20	18.050	18.500	17.950	18.130	17.737	28,764,371
2023-12-19	20.630	20.680	18.700	18.700	18.295	43,615,704
2023-12-18	20.910	21.250	20.730	20.780	20.330	11,118,889
2023-12-15	20.800	21.270	20.730	20.980	20.525	14,958,431
2023-12-14	21.300	21.380	20.780	20.800	20.349	13,771,798
2023-12-13	21.490	21.490	21.110	21.110	20.653	14,199,075
2023-12-12	21.710	21.860	21.510	21.550	21.083	20,494,521
2023-12-11	21.060	22.210	20.850	21.950	21.474	37,234,716
2023-12-08	21.680	21.730	21.140	21.240	20.780	24,571,033
2023-12-07	21.270	21.850	21.120	21.700	21.230	28,840,298
2023-12-06	21.420	21.990	21.210	21.390	20.926	26,358,163
2023-12-05	21.060	21.980	20.830	21.590	21.122	38,197,505
2023-12-04	21.440	21.480	21.190	21.210	20.750	15,170,441
2023-12-01	21.330	21.640	21.240	21.400	20.936	20,349,399
2023-11-30	20.740	21.810	20.710	21.520	21.054	41,554,533
2023-11-29	20.510	20.740	20.480	20.710	20.261	11,684,348
2023-11-28	20.750	20.880	20.440	20.610	20.163	12,871,063
2023-11-27	20.580	20.880	20.510	20.780	20.330	11,496,182
2023-11-24	21.250	21.290	20.680	20.820	20.369	15,219,125
2023-11-23	21.010	21.290	20.850	21.210	20.750	16,555,995
2023-11-22	21.440	21.690	21.110	21.130	20.672	20,156,876
2023-11-21	22.280	22.390	21.560	21.620	21.151	26,791,379
2023-11-20	22.230	22.370	21.800	22.120	21.641	19,659,934
2023-11-17	22.230	22.490	22.170	22.310	21.827	19,026,285
2023-11-16	22.530	22.880	22.350	22.450	21.964	25,387,645
2023-11-15	22.620	23.480	22.500	22.800	22.306	45,791,304
2023-11-14	22.300	22.900	22.070	22.420	21.934	34,803,417
2023-11-13	22.800	22.800	22.050	22.200	21.719	29,147,162
2023-11-10	22.510	23.200	22.510	22.850	22.355	35,634,313
2023-11-09	22.500	22.920	22.500	22.740	22.247	33,413,698
2023-11-08	23.300	23.460	22.600	22.690	22.198	46,318,345
2023-11-07	23.110	24.050	23.040	23.550	23.040	61,538,650
2023-11-06	23.000	23.680	22.500	23.590	23.079	68,603,664
2023-11-03	21.900	22.300	21.370	21.970	21.494	32,083,424
2023-11-02	22.470	22.990	22.010	22.020	21.543	29,459,201
2023-11-01	23.190	23.490	22.720	22.730	22.237	31,492,280
2023-10-31	23.270	23.600	22.660	22.970	22.472	37,274,379
2023-10-30	22.200	23.530	22.170	23.270	22.766	46,131,437

← NewerPage 12 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.