Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.800	19.990	19.750	19.980	19.691	17,967,398
2025-07-18	19.890	19.940	19.770	19.830	19.543	12,380,200
2025-07-17	19.890	19.930	19.730	19.890	19.602	13,386,604
2025-07-16	19.720	19.880	19.670	19.800	19.514	11,947,600
2025-07-15	19.810	19.970	19.660	19.770	19.484	16,164,637
2025-07-14	20.210	20.280	19.870	19.900	19.612	21,637,600
2025-07-11	19.890	20.500	19.780	20.130	19.839	48,338,688
2025-07-10	19.580	19.890	19.520	19.830	19.543	20,545,272
2025-07-09	19.730	19.870	19.570	19.590	19.307	14,250,354
2025-07-08	19.550	19.850	19.520	19.730	19.445	15,723,700
2025-07-07	19.500	19.640	19.500	19.550	19.267	9,108,349
2025-07-04	19.680	19.900	19.500	19.600	19.316	19,894,071
2025-07-03	19.700	19.780	19.650	19.730	19.445	9,960,000
2025-07-02	19.740	19.800	19.610	19.670	19.385	11,011,600
2025-07-01	19.910	19.920	19.650	19.800	19.514	14,841,280
2025-06-30	19.750	19.920	19.610	19.880	19.592	21,112,000
2025-06-27	19.880	20.370	19.770	19.790	19.504	32,132,027
2025-06-26	20.180	20.180	19.810	19.880	19.592	34,916,331
2025-06-25	19.500	20.470	19.490	20.180	19.888	57,995,905
2025-06-24	19.100	19.640	19.050	19.500	19.218	28,017,730
2025-06-23	18.700	19.100	18.660	19.050	18.774	13,745,753
2025-06-20	19.300	19.410	18.780	18.830	18.558	23,274,680
2025-06-19	19.380	19.850	19.240	19.270	18.991	35,457,332
2025-06-18	19.180	19.870	19.090	19.390	19.109	32,043,801
2025-06-17	19.070	19.230	18.970	19.200	18.922	12,464,800
2025-06-16	18.810	19.130	18.810	19.080	18.804	10,047,309
2025-06-13	19.170	19.240	18.880	18.940	18.666	14,478,258
2025-06-12	19.200	19.420	19.160	19.260	18.981	13,091,466
2025-06-11	18.960	19.580	18.960	19.320	19.041	26,454,149
2025-06-10	19.290	19.310	18.830	18.990	18.715	14,818,632
2025-06-09	19.090	19.470	19.090	19.330	19.050	20,321,583
2025-06-06	19.150	19.170	18.950	18.980	18.705	8,737,837
2025-06-05	19.120	19.240	19.030	19.130	18.853	15,368,960
2025-06-04	18.820	19.100	18.800	19.000	18.725	12,374,238
2025-06-03	18.670	18.970	18.640	18.850	18.577	9,549,667
2025-05-30	18.790	18.820	18.670	18.770	18.498	9,481,900
2025-05-29	18.710	18.950	18.650	18.860	18.587	11,205,800
2025-05-28	18.950	19.000	18.700	18.710	18.439	10,845,972
2025-05-27	19.130	19.170	18.880	18.950	18.676	9,982,451
2025-05-26	18.930	19.150	18.700	19.140	18.863	14,042,158
2025-05-23	19.490	19.520	19.050	19.120	18.843	24,183,850
2025-05-22	19.210	19.380	19.060	19.080	18.804	9,930,000
2025-05-21	19.310	19.390	19.260	19.260	18.981	8,542,700
2025-05-20	19.420	19.460	19.310	19.360	19.080	10,283,598
2025-05-19	19.350	19.430	19.190	19.380	19.100	10,808,500
2025-05-16	19.620	19.770	19.400	19.410	19.129	17,567,300
2025-05-15	19.820	20.230	19.700	19.720	19.435	27,613,588
2025-05-14	19.490	20.300	19.310	19.980	19.691	39,869,636
2025-05-13	19.750	19.790	19.440	19.470	19.188	13,136,060
2025-05-12	19.300	19.640	19.200	19.570	19.287	16,835,741
2025-05-09	19.620	19.650	19.180	19.190	18.912	12,641,830
2025-05-08	19.320	19.540	19.310	19.520	19.238	12,935,315
2025-05-07	19.860	20.020	19.350	19.430	19.149	25,111,399
2025-05-06	18.930	19.330	18.930	19.310	19.031	18,893,002
2025-04-30	18.850	19.180	18.780	18.910	18.636	23,923,580
2025-04-29	19.330	19.590	19.330	19.420	19.139	9,597,092
2025-04-28	19.840	19.840	19.130	19.420	19.139	15,823,560
2025-04-25	19.800	20.020	19.760	19.840	19.553	15,459,229
2025-04-24	19.850	20.250	19.750	19.840	19.553	18,097,674
2025-04-23	19.910	19.970	19.770	19.850	19.563	11,731,710

← NewerPage 6 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.