Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.910	19.970	19.770	19.850	19.563	11,731,710
2025-04-22	19.840	19.950	19.800	19.860	19.573	11,164,163
2025-04-21	19.710	19.900	19.670	19.900	19.612	10,466,010
2025-04-18	19.610	19.930	19.600	19.800	19.514	12,246,300
2025-04-17	19.650	19.840	19.620	19.680	19.395	11,616,492
2025-04-16	19.940	19.950	19.490	19.750	19.464	14,603,846
2025-04-15	20.120	20.120	19.850	19.930	19.642	13,670,310
2025-04-14	20.250	20.290	20.060	20.180	19.888	17,800,428
2025-04-11	20.030	20.330	19.910	20.180	19.888	21,989,420
2025-04-10	20.260	20.350	19.930	20.030	19.740	29,604,014
2025-04-09	19.260	20.100	18.860	19.900	19.612	31,665,240
2025-04-08	19.890	19.960	19.220	19.510	19.228	28,338,649
2025-04-07	19.840	20.490	19.170	19.300	19.021	37,718,718
2025-04-03	21.300	21.600	21.180	21.300	20.992	14,701,932
2025-04-02	21.290	21.550	21.280	21.400	21.090	14,468,607
2025-04-01	21.430	21.550	21.030	21.420	21.110	20,001,515
2025-03-31	21.780	22.050	21.300	21.390	21.081	25,503,463
2025-03-28	21.820	22.260	21.740	21.890	21.573	29,009,800
2025-03-27	21.480	22.540	21.290	21.980	21.662	46,743,160
2025-03-26	21.850	22.040	21.520	21.560	21.248	22,906,600
2025-03-25	22.250	22.370	21.840	21.900	21.583	25,562,821
2025-03-24	22.000	22.460	21.580	22.450	22.125	36,692,094
2025-03-21	22.140	22.500	21.940	22.060	21.741	37,013,134
2025-03-20	22.400	22.430	22.070	22.200	21.879	30,303,527
2025-03-19	22.540	22.910	22.330	22.520	22.194	46,116,520
2025-03-18	22.540	22.630	22.340	22.450	22.125	30,982,600
2025-03-17	22.810	22.870	22.300	22.390	22.066	48,600,766
2025-03-14	21.800	23.580	21.790	22.800	22.470	104,795,368
2025-03-13	21.850	22.400	21.530	21.820	21.504	40,793,200
2025-03-12	22.160	22.590	21.860	22.000	21.682	69,723,178
2025-03-11	21.500	22.330	21.470	22.160	21.839	65,678,824
2025-03-10	21.660	21.900	21.560	21.770	21.455	43,632,946
2025-03-07	22.190	22.280	21.680	21.770	21.455	99,058,751
2025-03-06	20.860	22.590	20.860	22.590	22.263	139,466,130
2025-03-05	20.630	20.690	20.350	20.540	20.243	20,558,004
2025-03-04	20.530	20.740	20.500	20.670	20.371	20,366,334
2025-03-03	21.160	21.480	20.610	20.740	20.440	37,123,824
2025-02-28	21.320	22.430	21.180	21.190	20.883	66,350,046
2025-02-27	21.400	21.560	20.840	21.310	21.002	41,188,415
2025-02-26	21.120	21.740	20.850	21.650	21.337	46,368,304
2025-02-25	20.700	21.590	20.700	21.220	20.913	46,412,160
2025-02-24	20.900	21.600	20.800	21.000	20.696	54,070,286
2025-02-21	20.300	20.700	20.010	20.660	20.361	32,586,822
2025-02-20	20.300	20.380	20.130	20.220	19.927	14,917,764
2025-02-19	19.960	20.430	19.920	20.380	20.085	24,194,238
2025-02-18	20.690	20.750	19.970	20.000	19.711	26,686,623
2025-02-17	20.730	21.080	20.600	20.790	20.489	31,052,864
2025-02-14	20.530	21.000	20.500	20.560	20.263	19,486,827
2025-02-13	20.800	21.030	20.500	20.630	20.332	30,995,886
2025-02-12	20.450	20.870	20.360	20.840	20.539	23,768,933
2025-02-11	20.620	20.630	20.270	20.450	20.154	19,011,404
2025-02-10	20.390	20.620	20.320	20.610	20.312	24,490,203
2025-02-07	20.040	20.830	19.980	20.480	20.184	36,838,940
2025-02-06	19.700	20.110	19.690	20.100	19.809	21,391,029
2025-02-05	19.820	19.940	19.670	19.790	19.504	15,248,460
2025-01-27	20.450	20.530	19.720	19.720	19.435	21,786,942
2025-01-24	20.340	20.470	20.110	20.450	20.154	25,543,773
2025-01-23	20.380	20.760	20.010	20.370	20.075	45,777,120
2025-01-22	19.840	20.030	19.690	19.880	19.592	18,874,588
2025-01-21	20.000	20.040	19.630	19.830	19.543	13,883,346

← NewerPage 7 of 16 · 924 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.