Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.550	16.660	16.020	16.110	15.630	86,253,409
2023-07-26	17.430	18.200	16.800	17.000	16.493	132,489,795
2023-07-25	16.600	16.600	16.310	16.600	16.105	82,798,062
2023-07-24	14.700	15.550	14.560	15.090	14.640	36,058,796
2023-07-21	15.010	15.180	14.810	14.900	14.456	24,521,239
2023-07-20	15.050	15.180	14.800	15.100	14.650	34,884,143
2023-07-19	14.400	15.530	14.360	15.150	14.698	48,304,879
2023-07-18	14.040	15.240	14.000	14.610	14.174	38,590,124
2023-07-17	13.960	14.210	13.610	14.040	13.621	13,671,386
2023-07-14	13.970	14.080	13.910	13.990	13.573	11,341,748
2023-07-13	13.860	14.250	13.860	14.060	13.641	19,043,314
2023-07-12	13.740	14.120	13.730	13.840	13.427	18,341,447
2023-07-11	13.610	13.760	13.550	13.740	13.330	9,019,439
2023-07-10	13.860	13.940	13.630	13.650	13.243	11,037,354
2023-07-07	13.750	13.980	13.700	13.810	13.398	10,843,312
2023-07-06	13.820	13.950	13.770	13.810	13.398	9,156,480
2023-07-05	14.040	14.080	13.850	13.900	13.486	11,718,700
2023-07-04	14.140	14.190	13.980	14.080	13.660	13,107,987
2023-07-03	14.200	14.410	14.120	14.220	13.796	17,759,048
2023-06-30	13.950	14.460	13.920	14.170	13.747	19,770,537
2023-06-29	14.100	14.220	13.930	14.030	13.612	14,096,400
2023-06-28	14.430	14.460	13.600	14.100	13.680	23,630,488
2023-06-27	14.450	14.700	14.360	14.540	14.106	16,818,412
2023-06-26	14.390	14.590	14.230	14.340	13.912	19,351,500
2023-06-21	14.800	15.300	14.690	14.780	14.339	28,824,291
2023-06-20	15.220	15.350	14.860	14.900	14.456	26,836,235
2023-06-19	15.060	15.320	15.010	15.220	14.766	21,476,146
2023-06-16	15.410	15.480	15.120	15.180	14.727	32,869,429
2023-06-15	14.710	15.980	14.620	15.430	14.970	52,067,544
2023-06-14	15.210	15.560	14.720	14.810	14.368	41,512,782
2023-06-13	14.880	15.120	14.780	14.990	14.543	29,391,750
2023-06-12	15.100	15.100	14.650	14.860	14.417	35,092,733
2023-06-09	15.110	15.510	14.860	15.280	14.824	63,461,055
2023-06-08	14.190	15.730	14.120	15.060	14.611	70,400,739
2023-06-07	13.760	14.810	13.740	14.300	13.874	39,224,050
2023-06-06	14.020	14.250	13.650	13.730	13.321	20,532,275
2023-06-05	14.030	14.180	13.920	13.970	13.553	12,637,953
2023-06-02	14.220	14.360	14.000	14.090	13.670	17,776,327
2023-06-01	14.260	14.350	14.020	14.100	13.680	22,309,412
2023-05-31	14.270	14.460	14.110	14.330	13.903	26,999,139
2023-05-30	13.650	14.350	13.650	14.270	13.844	37,474,539
2023-05-29	13.660	13.920	13.610	13.760	13.350	22,117,537
2023-05-26	13.450	14.100	13.400	13.880	13.466	40,274,683
2023-05-25	13.010	13.960	12.920	13.770	13.359	45,311,989
2023-05-24	12.950	13.100	12.820	13.030	12.641	10,862,993
2023-05-23	13.080	13.250	12.990	13.050	12.661	18,827,783
2023-05-22	13.010	13.050	12.890	12.960	12.574	8,314,653
2023-05-19	13.160	13.170	12.950	12.990	12.603	10,519,788
2023-05-18	13.350	13.390	13.080	13.220	12.826	12,068,651
2023-05-17	13.350	13.440	13.250	13.290	12.894	8,940,688
2023-05-16	13.680	13.770	13.360	13.370	12.971	10,394,500
2023-05-15	13.570	13.800	13.170	13.700	13.291	18,602,476
2023-05-12	13.780	13.930	13.550	13.550	13.146	14,651,243
2023-05-11	13.760	14.250	13.690	13.870	13.456	26,024,876
2023-05-10	14.160	14.290	13.600	13.760	13.350	46,193,872
2023-05-09	13.730	15.150	13.700	14.540	14.106	85,536,190
2023-05-08	13.240	14.200	13.120	13.770	13.359	27,518,657
2023-05-05	13.440	13.800	13.320	13.330	12.933	20,942,402
2023-05-04	13.220	13.480	13.140	13.470	13.068	14,467,700
2023-04-28	13.160	13.500	13.040	13.310	12.913	21,466,827

← NewerPage 14 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.