Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.960	14.200	13.850	13.940	13.874	14,530,794
2026-07-16	14.000	14.120	13.830	14.070	14.004	10,538,600
2026-07-15	13.830	14.180	13.490	14.130	14.063	16,123,775
2026-07-14	13.880	14.050	13.750	14.030	13.964	8,766,900
2026-07-13	14.140	14.220	13.930	13.980	13.914	10,429,791
2026-07-10	14.200	14.350	14.040	14.150	14.083	9,910,515
2026-07-09	14.080	14.330	14.030	14.300	14.232	9,334,039
2026-07-08	14.240	14.370	14.100	14.110	14.043	7,395,840
2026-07-07	14.650	14.690	14.220	14.250	14.183	10,963,200
2026-07-06	14.820	14.890	14.550	14.640	14.571	12,723,399
2026-07-03	14.670	14.800	14.510	14.680	14.611	12,588,132
2026-07-02	14.840	14.950	14.520	14.550	14.481	16,415,421
2026-07-01	13.850	14.850	13.850	14.800	14.730	28,257,162
2026-06-30	14.000	14.220	13.860	13.950	13.884	11,140,085
2026-06-29	13.850	14.160	13.750	14.010	13.944	12,333,464
2026-06-26	14.470	14.580	13.930	13.950	13.884	14,824,913
2026-06-25	14.160	14.720	14.090	14.540	14.471	20,158,609
2026-06-24	14.750	14.950	14.260	14.270	14.203	16,658,600
2026-06-23	14.720	15.140	14.660	14.820	14.750	21,564,535
2026-06-22	13.940	14.790	13.920	14.730	14.660	24,044,369
2026-06-18	14.290	14.400	13.980	13.980	13.914	11,183,286
2026-06-17	14.450	14.810	14.350	14.410	14.342	10,961,807
2026-06-16	14.360	14.570	14.200	14.520	14.451	12,738,424
2026-06-15	14.050	14.740	14.010	14.400	14.332	21,617,931
2026-06-12	13.410	14.150	13.240	14.080	14.014	22,381,333
2026-06-11	13.790	14.250	13.480	13.570	13.506	15,539,487
2026-06-10	13.620	13.860	13.600	13.770	13.705	8,576,570
2026-06-09	13.640	13.800	13.510	13.700	13.635	8,372,300
2026-06-08	13.760	13.900	13.480	13.620	13.556	10,630,138
2026-06-05	13.990	14.100	13.900	13.940	13.874	7,696,700
2026-06-04	14.210	14.320	13.850	13.980	13.914	10,172,407
2026-06-03	14.480	14.490	14.240	14.310	14.242	9,736,800
2026-06-02	14.650	14.680	14.330	14.470	14.402	9,543,100
2026-06-01	14.600	14.690	14.350	14.650	14.581	7,977,545
2026-05-29	14.690	14.880	14.560	14.560	14.491	17,348,345
2026-05-28	14.970	14.980	14.560	14.640	14.571	10,561,222
2026-05-27	15.190	15.350	14.960	14.980	14.909	8,972,479
2026-05-26	15.150	15.350	15.010	15.230	15.158	8,711,501
2026-05-25	15.220	15.370	14.970	15.180	15.108	10,068,122
2026-05-22	15.560	15.630	15.120	15.170	15.098	12,319,588
2026-05-21	15.610	16.070	15.500	15.520	15.447	15,755,600
2026-05-20	15.830	15.880	15.540	15.620	15.546	9,103,529
2026-05-19	15.870	15.960	15.660	15.910	15.835	8,606,765
2026-05-18	16.000	16.170	15.700	15.840	15.765	12,442,232
2026-05-15	16.400	16.480	16.060	16.090	16.014	11,897,800
2026-05-14	16.930	16.930	16.400	16.400	16.323	10,900,508
2026-05-13	16.800	16.830	16.610	16.800	16.721	10,771,492
2026-05-12	16.810	16.980	16.730	16.820	16.741	14,021,462
2026-05-11	16.640	16.890	16.600	16.830	16.751	15,565,472
2026-05-08	16.700	16.790	16.580	16.640	16.561	8,954,889
2026-05-07	16.920	16.920	16.650	16.750	16.671	11,347,146
2026-05-06	16.670	16.920	16.600	16.830	16.751	15,442,392
2026-04-30	16.600	16.860	16.510	16.620	16.542	20,114,732
2026-04-29	16.110	17.060	16.090	16.770	16.691	29,315,111
2026-04-28	16.030	16.220	15.990	16.030	15.954	7,998,022
2026-04-27	16.160	16.170	15.950	16.030	15.954	6,146,670
2026-04-24	16.230	16.270	16.010	16.020	15.944	7,023,231
2026-04-23	16.400	16.400	16.210	16.230	16.153	5,981,824
2026-04-22	16.270	16.450	16.220	16.380	16.303	7,294,042
2026-04-21	16.530	16.530	16.270	16.290	16.213	7,738,986

← NewerPage 2 of 5 · 242 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.