Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.350	21.640	21.330	21.520	21.306	22,173,269
2025-10-20	22.110	22.170	21.300	21.440	21.227	25,490,803
2025-10-17	22.050	22.370	21.850	21.860	21.642	32,210,938
2025-10-16	22.050	22.230	21.880	22.000	21.781	15,880,137
2025-10-15	22.190	22.340	21.860	22.200	21.979	21,188,656
2025-10-14	22.240	22.590	21.850	22.100	21.880	28,200,600
2025-10-13	21.860	22.400	21.780	22.300	22.078	24,699,975
2025-10-10	22.380	22.830	22.360	22.430	22.207	39,121,181
2025-10-09	22.090	22.520	21.950	22.510	22.286	40,033,801
2025-09-30	22.260	22.420	22.020	22.090	21.870	37,179,298
2025-09-29	21.690	22.980	21.680	22.480	22.256	59,731,209
2025-09-26	22.000	22.260	21.700	21.710	21.494	33,050,098
2025-09-25	22.400	22.590	22.080	22.100	21.880	40,412,130
2025-09-24	22.210	22.840	22.090	22.560	22.335	55,363,540
2025-09-23	22.300	23.000	21.890	22.530	22.306	70,783,345
2025-09-22	22.120	22.860	21.980	22.820	22.593	72,095,412
2025-09-19	22.430	22.500	21.970	22.100	21.880	60,325,141
2025-09-18	23.770	23.880	22.480	22.780	22.553	130,468,032
2025-09-17	22.200	24.810	22.200	23.880	23.642	164,510,613
2025-09-16	21.250	23.340	21.160	22.550	22.325	105,211,772
2025-09-15	21.340	21.480	21.130	21.220	21.009	18,388,128
2025-09-12	21.660	21.680	21.370	21.410	21.197	27,921,163
2025-09-11	21.230	21.910	21.180	21.770	21.553	46,995,395
2025-09-10	21.350	21.500	21.160	21.420	21.207	30,992,721
2025-09-09	20.720	22.020	20.660	21.350	21.137	56,453,907
2025-09-08	20.510	20.940	20.410	20.850	20.642	22,258,951
2025-09-05	20.670	21.080	20.470	20.770	20.563	28,324,798
2025-09-04	20.430	20.730	20.240	20.470	20.266	20,911,605
2025-09-03	21.250	21.300	20.300	20.440	20.237	24,608,117
2025-09-02	21.250	21.420	20.950	21.130	20.920	24,627,422
2025-09-01	21.450	21.500	21.200	21.340	21.128	18,406,566
2025-08-29	21.660	21.750	21.250	21.380	21.167	29,198,320
2025-08-28	21.140	21.530	20.900	21.530	21.316	37,202,316
2025-08-27	21.360	22.620	21.190	21.190	20.979	55,472,440
2025-08-26	21.370	21.690	21.330	21.430	21.217	24,719,971
2025-08-25	21.620	21.910	21.310	21.570	21.355	46,412,593
2025-08-22	20.710	21.580	20.700	21.570	21.355	51,492,358
2025-08-21	21.240	21.250	20.750	20.850	20.548	22,525,527
2025-08-20	20.890	21.090	20.670	21.090	20.785	25,027,238
2025-08-19	21.240	21.250	20.900	20.980	20.676	29,276,139
2025-08-18	21.270	21.520	20.830	21.240	20.933	56,839,776
2025-08-15	20.320	21.360	20.320	21.070	20.765	65,679,474
2025-08-14	20.420	20.970	20.340	20.360	20.065	41,909,163
2025-08-13	20.430	20.650	20.150	20.420	20.125	35,094,301
2025-08-12	20.250	20.350	20.160	20.280	19.987	15,823,364
2025-08-11	19.940	20.270	19.930	20.250	19.957	19,169,356
2025-08-08	20.130	20.150	19.900	19.900	19.612	14,489,017
2025-08-07	20.220	20.350	20.080	20.190	19.898	14,787,948
2025-08-06	20.150	20.270	20.040	20.210	19.918	14,652,892
2025-08-05	19.960	20.450	19.960	20.200	19.908	21,571,522
2025-08-04	19.820	19.970	19.750	19.950	19.661	11,810,500
2025-08-01	19.960	20.080	19.800	19.880	19.592	14,990,650
2025-07-31	20.370	20.550	19.910	19.990	19.701	25,573,765
2025-07-30	20.750	20.750	20.220	20.440	20.144	20,792,740
2025-07-29	20.740	20.770	20.320	20.770	20.470	27,859,488
2025-07-28	20.540	21.150	20.500	20.750	20.450	42,655,589
2025-07-25	20.850	20.930	20.440	20.480	20.184	32,410,039
2025-07-24	20.050	20.760	20.000	20.600	20.302	45,785,974
2025-07-23	19.970	20.350	19.950	20.040	19.750	37,409,014
2025-07-22	20.000	20.040	19.760	19.980	19.691	17,588,324

← NewerPage 5 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.