Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.530	16.700	16.400	16.540	16.462	11,808,360
2026-04-17	16.400	16.440	16.220	16.320	16.243	6,597,100
2026-04-16	16.450	16.530	16.380	16.400	16.323	6,734,723
2026-04-15	16.580	16.630	16.370	16.400	16.323	5,247,284
2026-04-14	16.560	16.650	16.390	16.550	16.472	6,518,991
2026-04-13	16.300	16.630	16.300	16.510	16.432	8,219,937
2026-04-10	16.120	16.660	16.120	16.430	16.352	14,576,524
2026-04-09	16.320	16.350	16.060	16.070	15.994	8,480,813
2026-04-08	16.170	16.480	16.090	16.440	16.362	13,718,641
2026-04-07	16.010	16.090	15.950	15.970	15.895	3,904,118
2026-04-03	16.200	16.280	16.000	16.010	15.934	5,545,400
2026-04-02	16.340	16.600	16.210	16.260	16.183	8,145,419
2026-04-01	16.380	16.410	16.260	16.310	16.233	5,574,884
2026-03-31	16.410	16.540	16.220	16.220	16.143	6,079,111
2026-03-30	16.400	16.480	16.250	16.400	16.323	4,344,290
2026-03-27	16.390	16.610	16.090	16.520	16.442	5,124,906
2026-03-26	16.740	16.780	16.450	16.460	16.382	6,464,120
2026-03-25	16.560	16.950	16.470	16.820	16.741	8,901,591
2026-03-24	16.700	16.730	16.380	16.570	16.492	5,985,800
2026-03-23	17.050	17.160	16.300	16.410	16.333	12,238,188
2026-03-20	17.410	17.460	17.150	17.260	17.178	6,061,048
2026-03-19	17.360	17.490	17.260	17.310	17.228	5,495,800
2026-03-18	17.500	17.570	17.380	17.500	17.417	5,785,200
2026-03-17	17.590	17.720	17.490	17.540	17.457	9,541,299
2026-03-16	17.420	17.490	17.350	17.470	17.387	4,117,910
2026-03-13	17.500	17.570	17.410	17.440	17.358	6,158,153
2026-03-12	17.580	17.620	17.500	17.570	17.487	5,539,024
2026-03-11	17.590	17.660	17.500	17.580	17.497	5,828,894
2026-03-10	17.490	17.620	17.440	17.620	17.537	7,537,193
2026-03-09	17.300	17.640	17.280	17.520	17.437	10,378,326
2026-03-06	17.280	17.490	17.280	17.450	17.368	6,667,050
2026-03-05	17.460	17.500	17.240	17.300	17.218	5,933,110
2026-03-04	17.500	17.620	17.230	17.240	17.159	11,451,447
2026-03-03	18.040	18.220	17.680	17.680	17.597	16,100,029
2026-03-02	18.060	18.200	17.990	17.990	17.905	10,907,487
2026-02-27	18.280	18.390	18.140	18.300	18.214	11,230,416
2026-02-26	18.080	18.400	17.920	18.320	18.233	17,136,441
2026-02-25	17.820	18.130	17.820	18.070	17.985	11,085,640
2026-02-24	17.880	17.990	17.840	17.900	17.815	6,378,560
2026-02-13	17.880	18.140	17.850	17.890	17.806	8,988,263
2026-02-12	17.980	17.980	17.830	17.830	17.746	6,178,930
2026-02-11	18.050	18.050	17.950	17.980	17.895	5,290,970
2026-02-10	18.110	18.130	18.030	18.030	17.945	5,520,657
2026-02-09	18.160	18.160	18.030	18.090	18.005	6,485,104
2026-02-06	18.090	18.170	18.000	18.010	17.925	7,218,887
2026-02-05	18.030	18.300	17.960	18.170	18.084	11,993,337
2026-02-04	17.850	18.080	17.760	18.030	17.945	8,430,654
2026-02-03	17.870	17.920	17.710	17.840	17.756	7,684,832
2026-02-02	17.930	18.070	17.770	17.770	17.686	7,487,478
2026-01-30	18.120	18.180	17.850	17.880	17.796	11,175,525
2026-01-29	17.970	18.200	17.640	18.120	18.034	14,376,080
2026-01-28	18.470	18.490	18.020	18.020	17.935	23,319,127
2026-01-27	18.880	18.880	18.600	18.650	18.562	10,969,974
2026-01-26	18.800	19.030	18.660	18.830	18.741	18,793,834
2026-01-23	18.850	18.860	18.720	18.750	18.661	13,411,961
2026-01-22	18.840	18.900	18.760	18.780	18.691	8,343,817
2026-01-21	18.850	18.890	18.780	18.800	18.711	9,840,848
2026-01-20	18.920	19.020	18.840	18.870	18.781	10,624,040
2026-01-19	19.000	19.030	18.900	18.950	18.861	8,042,800
2026-01-16	18.980	19.110	18.850	19.030	18.940	13,635,875

← NewerPage 3 of 16 · 923 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.