Capital Securities Corp. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.590	19.290	18.130	19.180	18.608	78,180,262
2023-01-31	18.600	18.700	17.900	18.620	18.065	64,429,030
2023-01-30	18.970	19.090	18.330	18.660	18.104	59,899,076
2023-01-20	19.940	19.940	17.740	18.650	18.094	96,019,769
2023-01-19	18.590	20.450	18.500	19.700	19.113	107,788,162
2023-01-18	18.800	19.090	18.520	18.680	18.123	81,292,856
2023-01-17	18.600	19.400	18.310	19.250	18.676	129,205,841
2023-01-16	17.820	19.560	17.640	18.650	18.094	170,778,793
2023-01-13	17.750	17.920	17.350	17.780	17.250	104,444,144
2023-01-12	17.250	17.720	16.860	17.710	17.182	111,617,016
2023-01-11	16.860	18.140	16.860	17.450	16.930	142,569,902
2023-01-10	17.010	17.530	16.730	16.850	16.348	102,523,895
2023-01-09	16.790	17.700	16.520	17.100	16.590	124,202,740
2023-01-06	16.220	17.250	16.220	16.750	16.251	114,187,252
2023-01-05	16.750	17.280	16.340	16.560	16.066	124,803,924
2023-01-04	16.980	17.360	16.400	16.830	16.328	126,499,059
2023-01-03	16.850	17.310	16.100	17.120	16.610	154,172,864
2022-12-30	15.500	17.420	15.420	17.420	16.901	173,500,542
2022-12-29	15.400	16.300	15.280	15.840	15.368	207,812,779
2022-12-28	14.910	14.910	14.910	14.910	14.465	53,440,800
2022-12-27	13.550	13.550	13.550	13.550	13.146	15,756,595
2022-12-26	12.320	12.320	12.320	12.320	11.953	2,522,791
2022-12-23	11.200	11.200	11.200	11.200	10.866	3,962,524
2022-12-22	8.480	10.180	8.480	10.180	9.876	14,848,118

← NewerPage 16 of 16 · 924 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.