Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.870	13.100	12.820	12.910	12.525	12,830,268
2023-04-26	12.760	13.000	12.700	12.900	12.515	11,489,067
2023-04-25	13.150	13.180	12.660	12.890	12.506	19,472,625
2023-04-24	13.250	13.430	12.960	13.060	12.671	19,177,522
2023-04-21	14.490	14.500	13.230	13.300	12.903	35,925,175
2023-04-20	14.670	14.700	14.410	14.480	14.048	14,606,188
2023-04-19	15.090	15.170	14.600	14.680	14.242	24,095,905
2023-04-18	15.350	15.560	15.080	15.200	14.747	23,295,589
2023-04-17	14.880	15.450	14.870	15.400	14.941	39,832,016
2023-04-14	14.720	15.020	14.690	14.840	14.397	17,266,911
2023-04-13	15.070	15.080	14.630	14.700	14.262	21,587,196
2023-04-12	14.950	15.270	14.950	15.150	14.698	20,762,784
2023-04-11	14.900	15.540	14.900	15.060	14.611	34,679,049
2023-04-10	15.400	15.580	14.730	14.770	14.330	34,918,769
2023-04-07	15.040	15.520	14.830	15.290	14.834	38,274,057
2023-04-06	15.110	15.210	14.900	14.980	14.533	18,963,247
2023-04-04	15.120	15.270	14.940	15.170	14.718	23,315,532
2023-04-03	14.410	15.400	14.410	15.130	14.679	41,465,284
2023-03-31	14.530	14.610	14.400	14.480	14.048	14,787,242
2023-03-30	14.550	14.870	14.270	14.570	14.136	22,197,448
2023-03-29	14.870	14.940	14.400	14.490	14.058	21,637,653
2023-03-28	15.290	15.330	14.800	14.890	14.446	23,461,208
2023-03-27	15.080	15.580	14.800	15.380	14.921	32,296,138
2023-03-24	15.380	15.500	15.030	15.070	14.621	20,739,537
2023-03-23	15.140	15.420	15.080	15.370	14.912	20,042,562
2023-03-22	15.000	15.370	14.960	15.260	14.805	24,328,239
2023-03-21	14.900	15.140	14.800	15.000	14.553	15,145,239
2023-03-20	15.160	15.280	14.700	14.860	14.417	19,466,885
2023-03-17	15.080	15.370	15.050	15.150	14.698	23,431,271
2023-03-16	15.040	15.330	14.860	14.950	14.504	18,437,640
2023-03-15	15.460	15.630	15.150	15.190	14.737	18,983,693
2023-03-14	15.620	15.750	15.100	15.280	14.824	23,272,455
2023-03-13	15.640	15.830	15.380	15.800	15.329	27,236,970
2023-03-10	15.320	16.460	15.320	15.740	15.271	40,932,039
2023-03-09	15.640	15.700	15.410	15.440	14.980	12,294,126
2023-03-08	15.510	15.700	15.450	15.650	15.183	16,048,207
2023-03-07	15.850	16.100	15.480	15.500	15.038	29,194,998
2023-03-06	16.300	16.490	15.880	15.960	15.484	31,796,536
2023-03-03	16.500	16.610	16.190	16.560	16.066	20,809,243
2023-03-02	16.740	16.910	16.450	16.500	16.008	21,324,886
2023-03-01	16.450	16.990	16.370	16.910	16.406	33,283,463
2023-02-28	16.400	16.520	16.140	16.410	15.921	15,937,352
2023-02-27	16.410	16.640	16.240	16.300	15.814	20,334,223
2023-02-24	16.770	17.100	16.650	16.660	16.163	35,605,114
2023-02-23	16.420	17.140	16.410	16.800	16.299	33,526,661
2023-02-22	16.670	16.930	16.490	16.490	15.998	20,894,202
2023-02-21	16.790	16.880	16.530	16.830	16.328	27,824,824
2023-02-20	16.290	17.110	15.950	16.780	16.280	47,476,300
2023-02-17	16.720	16.800	15.940	15.950	15.474	37,569,340
2023-02-16	17.150	17.650	16.510	16.890	16.386	44,091,089
2023-02-15	17.640	17.690	17.150	17.260	16.745	31,538,619
2023-02-14	17.530	17.750	17.440	17.660	17.133	25,576,577
2023-02-13	17.230	17.750	17.100	17.610	17.085	32,741,893
2023-02-10	17.390	17.700	17.010	17.400	16.881	40,357,335
2023-02-09	17.880	17.940	17.280	17.480	16.959	70,587,258
2023-02-08	18.940	19.330	18.310	18.310	17.764	58,228,206
2023-02-07	18.630	19.100	18.300	18.820	18.259	55,090,244
2023-02-06	18.780	19.050	18.330	18.580	18.026	59,414,200
2023-02-03	18.450	19.420	18.320	19.200	18.627	76,598,202
2023-02-02	19.180	19.470	18.500	18.610	18.055	84,191,293

← NewerPage 15 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.