Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.200	19.290	18.880	18.940	18.851	18,116,000
2026-01-14	19.230	19.600	19.160	19.330	19.239	25,762,748
2026-01-13	19.560	19.670	19.270	19.290	19.199	18,123,427
2026-01-12	19.200	19.590	19.200	19.560	19.468	25,738,629
2026-01-09	19.210	19.350	19.200	19.270	19.179	15,259,398
2026-01-08	19.350	19.560	19.230	19.280	19.189	14,937,324
2026-01-07	19.500	19.500	19.210	19.320	19.229	16,596,624
2026-01-06	19.040	19.510	19.000	19.470	19.378	27,385,333
2026-01-05	18.800	19.030	18.780	18.990	18.900	12,899,989
2025-12-31	18.860	18.870	18.770	18.790	18.701	7,243,146
2025-12-30	18.780	18.900	18.760	18.800	18.711	8,038,941
2025-12-29	19.020	19.020	18.810	18.830	18.741	9,893,027
2025-12-26	19.040	19.210	18.980	19.030	18.940	13,139,772
2025-12-25	18.930	19.060	18.930	19.030	18.940	7,928,440
2025-12-24	18.990	19.040	18.880	19.010	18.920	9,582,211
2025-12-23	18.810	19.060	18.790	18.920	18.831	11,371,447
2025-12-22	18.720	18.940	18.680	18.840	18.751	9,256,210
2025-12-19	18.920	19.070	18.740	18.790	18.701	13,376,047
2025-12-18	19.360	19.360	19.010	19.020	18.831	11,217,979
2025-12-17	19.200	19.450	18.860	19.370	19.177	17,322,619
2025-12-16	19.210	19.470	19.180	19.300	19.108	11,273,633
2025-12-15	19.290	19.530	19.220	19.250	19.058	11,016,742
2025-12-12	19.420	19.610	19.280	19.480	19.286	12,295,152
2025-12-11	19.900	19.940	19.400	19.430	19.237	16,062,586
2025-12-10	19.790	20.020	19.710	19.980	19.781	11,943,760
2025-12-09	20.070	20.170	19.850	19.860	19.662	18,945,780
2025-12-08	20.480	20.720	20.200	20.270	20.068	30,319,976
2025-12-05	19.960	20.590	19.900	20.340	20.137	27,498,467
2025-12-04	19.990	20.280	19.920	20.070	19.870	15,183,068
2025-12-03	20.390	20.440	19.950	20.000	19.801	16,385,869
2025-12-02	20.800	20.840	20.280	20.310	20.108	20,723,755
2025-12-01	20.730	20.950	20.680	20.850	20.642	18,951,379
2025-11-28	20.950	21.060	20.690	20.910	20.702	25,915,801
2025-11-27	20.880	21.550	20.880	21.080	20.870	39,455,444
2025-11-26	20.720	21.020	20.700	20.820	20.613	27,606,203
2025-11-25	20.200	21.490	19.860	20.990	20.781	55,510,946
2025-11-24	20.350	20.500	19.600	20.200	19.999	37,569,121
2025-11-21	20.060	21.400	20.000	20.670	20.464	58,890,092
2025-11-20	21.720	21.770	20.410	20.470	20.266	57,565,550
2025-11-19	20.130	20.350	19.890	19.950	19.751	9,085,148
2025-11-18	19.860	20.300	19.820	20.130	19.930	17,750,689
2025-11-17	19.810	19.940	19.750	19.860	19.662	6,816,272
2025-11-14	20.010	20.110	19.830	19.830	19.633	9,885,100
2025-11-13	20.010	20.190	19.970	20.110	19.910	9,056,368
2025-11-12	20.280	20.340	19.850	20.020	19.821	12,186,085
2025-11-11	20.680	20.680	20.250	20.280	20.078	13,006,078
2025-11-10	20.450	20.680	20.420	20.600	20.395	9,981,794
2025-11-07	20.770	20.780	20.520	20.530	20.326	11,228,368
2025-11-06	20.770	20.940	20.710	20.810	20.603	11,952,721
2025-11-05	20.680	20.930	20.500	20.770	20.563	9,525,123
2025-11-04	20.770	20.950	20.690	20.820	20.613	11,173,679
2025-11-03	20.720	20.840	20.580	20.790	20.583	8,754,458
2025-10-31	20.850	20.960	20.740	20.800	20.593	12,265,716
2025-10-30	21.320	21.330	20.800	20.800	20.593	25,239,742
2025-10-29	21.180	21.550	21.140	21.490	21.276	21,886,672
2025-10-28	21.400	21.470	21.210	21.230	21.019	15,606,028
2025-10-27	21.460	21.520	21.270	21.440	21.227	18,056,649
2025-10-24	21.170	21.320	21.100	21.260	21.048	14,318,384
2025-10-23	21.060	21.220	20.700	21.170	20.959	14,921,403
2025-10-22	21.510	21.510	21.030	21.070	20.860	18,730,444

← NewerPage 4 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.