Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	22.790	23.050	22.200	22.390	21.905	44,535,374
2023-10-26	23.210	23.680	22.920	23.130	22.629	54,531,438
2023-10-25	24.670	24.980	23.660	23.880	23.363	79,083,473
2023-10-24	22.830	25.000	22.830	24.990	24.448	93,620,033
2023-10-23	23.300	23.720	21.950	23.000	22.502	59,477,974
2023-10-20	22.400	23.860	22.340	23.670	23.157	71,149,068
2023-10-19	22.350	24.140	22.320	22.880	22.384	85,668,797
2023-10-18	21.050	23.150	21.050	22.550	22.061	84,043,639
2023-10-17	20.620	22.780	20.490	21.700	21.230	86,154,498
2023-10-16	20.450	21.190	20.300	20.770	20.320	40,150,978
2023-10-13	20.260	20.950	20.260	20.420	19.977	31,083,466
2023-10-12	21.150	21.300	20.520	20.680	20.232	32,040,080
2023-10-11	20.780	21.030	20.560	20.710	20.261	23,700,542
2023-10-10	20.850	21.160	20.680	20.920	20.467	32,092,208
2023-10-09	20.950	20.980	20.510	20.640	20.193	30,076,857
2023-09-28	21.530	21.630	21.100	21.170	20.711	30,036,567
2023-09-27	21.570	21.740	21.270	21.410	20.946	32,970,138
2023-09-26	21.800	21.960	21.580	21.610	21.142	36,087,521
2023-09-25	22.060	22.270	21.610	21.810	21.337	53,899,205
2023-09-22	22.600	23.370	22.470	23.030	22.531	75,982,475
2023-09-21	21.920	22.900	21.920	22.490	22.003	55,572,676
2023-09-20	21.510	22.480	21.450	22.110	21.631	54,458,935
2023-09-19	22.000	22.220	21.540	21.540	21.073	34,245,138
2023-09-18	22.000	22.350	21.830	22.010	21.533	30,885,187
2023-09-15	22.210	22.520	21.740	22.250	21.768	42,220,286
2023-09-14	22.600	22.810	21.940	22.100	21.621	49,225,993
2023-09-13	23.230	23.430	22.470	22.760	22.267	46,155,993
2023-09-12	23.490	23.980	23.100	23.530	23.020	50,143,145
2023-09-11	25.130	25.200	22.840	23.720	23.206	76,519,728
2023-09-08	24.990	25.790	24.500	25.150	24.605	75,019,569
2023-09-07	24.380	26.480	24.130	25.640	25.084	113,166,860
2023-09-06	23.320	24.480	23.130	24.100	23.578	79,544,319
2023-09-05	22.900	24.010	22.560	23.780	23.265	89,840,976
2023-09-04	23.260	23.370	22.580	22.930	22.433	55,771,047
2023-09-01	25.000	25.150	22.880	23.080	22.580	87,479,645
2023-08-31	24.800	25.320	23.830	24.580	24.047	65,423,380
2023-08-30	26.440	26.440	24.690	24.700	24.165	75,696,479
2023-08-29	25.680	26.850	24.950	26.440	25.867	95,903,891
2023-08-28	27.800	27.800	25.690	26.210	25.642	128,308,478
2023-08-25	24.530	25.950	24.530	25.270	24.722	78,273,765
2023-08-24	27.900	28.160	25.020	25.020	24.478	106,270,846
2023-08-23	28.710	29.420	27.590	27.800	27.198	100,948,189
2023-08-22	27.500	30.370	26.500	30.120	29.467	137,095,398
2023-08-21	27.240	28.240	26.760	27.610	27.012	103,391,405
2023-08-18	28.180	28.400	26.370	27.000	26.415	105,772,529
2023-08-17	28.000	29.770	27.390	28.180	27.569	139,369,872
2023-08-16	25.110	29.040	25.080	28.370	27.755	169,137,289
2023-08-15	23.730	26.400	23.300	26.400	25.828	157,054,493
2023-08-14	21.750	24.750	21.750	24.000	23.480	154,488,406
2023-08-11	23.100	23.950	22.470	22.500	22.012	118,402,422
2023-08-10	22.520	24.970	21.520	24.970	24.429	156,753,544
2023-08-09	22.470	23.550	22.160	22.700	22.208	128,904,728
2023-08-08	24.680	24.700	21.880	22.210	21.548	142,744,686
2023-08-07	23.000	24.300	22.370	24.300	23.575	124,976,136
2023-08-04	21.080	22.090	20.970	22.090	21.431	87,947,333
2023-08-03	18.900	20.080	17.700	20.080	19.481	119,306,911
2023-08-02	17.420	19.080	17.420	18.250	17.706	79,837,933
2023-08-01	17.470	18.880	17.370	17.750	17.221	98,423,179
2023-07-31	18.560	19.490	17.750	17.780	17.250	148,338,713
2023-07-28	16.290	17.720	16.280	17.720	17.192	102,398,246

← NewerPage 13 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.