Capital Securities Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 20.040 | 20.050 | 19.740 | 19.810 | 19.523 | 14,927,934 |
| 2025-01-17 | 19.530 | 19.920 | 19.530 | 19.800 | 19.514 | 13,987,263 |
| 2025-01-16 | 19.930 | 20.080 | 19.500 | 19.690 | 19.405 | 19,397,963 |
| 2025-01-15 | 19.900 | 20.050 | 19.730 | 19.780 | 19.494 | 16,144,603 |
| 2025-01-14 | 19.450 | 20.110 | 19.350 | 20.080 | 19.790 | 28,891,149 |
| 2025-01-13 | 19.060 | 19.450 | 19.000 | 19.310 | 19.031 | 14,947,272 |
| 2025-01-10 | 19.790 | 19.890 | 19.170 | 19.170 | 18.893 | 16,520,127 |
| 2025-01-09 | 19.600 | 19.940 | 19.590 | 19.790 | 19.504 | 13,887,999 |
| 2025-01-08 | 20.010 | 20.050 | 19.350 | 19.780 | 19.494 | 23,175,944 |
| 2025-01-07 | 20.000 | 20.150 | 19.860 | 20.100 | 19.809 | 20,215,042 |
| 2025-01-06 | 20.110 | 20.280 | 19.880 | 19.970 | 19.681 | 17,066,557 |
| 2025-01-03 | 20.930 | 20.990 | 20.100 | 20.160 | 19.868 | 22,417,061 |
| 2025-01-02 | 21.990 | 22.030 | 20.620 | 20.930 | 20.627 | 31,397,509 |
| 2024-12-31 | 23.460 | 23.480 | 22.000 | 22.000 | 21.682 | 29,644,908 |
| 2024-12-30 | 23.250 | 23.400 | 23.120 | 23.350 | 23.012 | 16,870,155 |
| 2024-12-27 | 23.210 | 23.700 | 23.190 | 23.380 | 23.042 | 26,316,305 |
| 2024-12-26 | 23.140 | 23.400 | 23.000 | 23.250 | 22.914 | 15,036,990 |
| 2024-12-25 | 23.300 | 23.400 | 22.830 | 23.130 | 22.795 | 17,933,115 |
| 2024-12-24 | 23.170 | 23.310 | 23.030 | 23.300 | 22.963 | 18,396,057 |
| 2024-12-23 | 23.250 | 23.600 | 22.920 | 23.060 | 22.726 | 19,153,400 |
| 2024-12-20 | 23.260 | 23.700 | 23.200 | 23.390 | 23.052 | 20,719,469 |
| 2024-12-19 | 22.980 | 23.440 | 22.750 | 23.270 | 22.933 | 21,941,478 |
| 2024-12-18 | 23.330 | 23.450 | 23.040 | 23.110 | 22.776 | 15,423,000 |
| 2024-12-17 | 23.700 | 24.000 | 23.300 | 23.350 | 22.958 | 25,101,215 |
| 2024-12-16 | 23.860 | 24.150 | 23.410 | 23.960 | 23.558 | 27,875,800 |
| 2024-12-13 | 24.150 | 24.400 | 23.880 | 23.890 | 23.489 | 50,103,330 |
| 2024-12-12 | 24.200 | 24.700 | 24.110 | 24.420 | 24.010 | 34,514,374 |
| 2024-12-11 | 24.380 | 24.760 | 24.210 | 24.270 | 23.863 | 29,164,223 |
| 2024-12-10 | 25.800 | 25.850 | 24.500 | 24.550 | 24.138 | 57,031,452 |
| 2024-12-09 | 24.480 | 24.760 | 24.200 | 24.610 | 24.197 | 32,480,800 |
| 2024-12-06 | 24.460 | 24.940 | 24.160 | 24.520 | 24.108 | 41,861,500 |
| 2024-12-05 | 24.000 | 24.590 | 23.950 | 24.500 | 24.089 | 37,161,655 |
| 2024-12-04 | 24.400 | 24.470 | 23.880 | 24.000 | 23.597 | 30,401,700 |
| 2024-12-03 | 24.460 | 24.770 | 24.070 | 24.410 | 24.000 | 39,855,350 |
| 2024-12-02 | 24.600 | 25.150 | 24.290 | 24.640 | 24.226 | 67,840,021 |
| 2024-11-29 | 23.530 | 24.970 | 23.460 | 24.120 | 23.715 | 67,749,905 |
| 2024-11-28 | 23.960 | 24.050 | 23.500 | 23.700 | 23.302 | 50,005,486 |
| 2024-11-27 | 23.150 | 24.460 | 23.080 | 24.210 | 23.804 | 73,969,737 |
| 2024-11-26 | 22.600 | 23.740 | 22.600 | 23.340 | 22.948 | 52,280,926 |
| 2024-11-25 | 22.770 | 22.890 | 22.180 | 22.880 | 22.496 | 42,793,251 |
| 2024-11-22 | 23.210 | 23.480 | 22.250 | 22.420 | 22.044 | 42,818,399 |
| 2024-11-21 | 23.060 | 23.660 | 22.930 | 23.300 | 22.909 | 45,573,125 |
| 2024-11-20 | 23.020 | 23.180 | 22.730 | 23.040 | 22.653 | 41,757,661 |
| 2024-11-19 | 22.150 | 23.260 | 22.110 | 23.080 | 22.693 | 61,800,362 |
| 2024-11-18 | 22.700 | 22.960 | 21.890 | 22.020 | 21.650 | 48,039,019 |
| 2024-11-15 | 24.100 | 24.440 | 22.810 | 22.820 | 22.437 | 70,059,146 |
| 2024-11-14 | 25.000 | 25.280 | 24.100 | 24.200 | 23.794 | 89,580,067 |
| 2024-11-13 | 24.940 | 26.990 | 24.850 | 25.760 | 25.328 | 132,867,871 |
| 2024-11-12 | 24.600 | 25.500 | 24.250 | 25.100 | 24.679 | 92,551,899 |
| 2024-11-11 | 23.470 | 26.140 | 23.380 | 24.890 | 24.472 | 109,948,663 |
| 2024-11-08 | 25.490 | 25.500 | 23.650 | 23.760 | 23.361 | 112,847,553 |
| 2024-11-07 | 22.300 | 24.750 | 22.180 | 24.750 | 24.334 | 105,503,193 |
| 2024-11-06 | 22.880 | 23.420 | 22.260 | 22.500 | 22.122 | 82,033,111 |
| 2024-11-05 | 21.800 | 22.770 | 21.600 | 22.550 | 22.171 | 79,348,893 |
| 2024-11-04 | 21.180 | 21.780 | 21.130 | 21.750 | 21.385 | 40,176,363 |
| 2024-11-01 | 21.560 | 21.800 | 21.120 | 21.130 | 20.775 | 50,304,647 |
| 2024-10-31 | 21.120 | 22.100 | 21.090 | 21.570 | 21.208 | 63,806,604 |
| 2024-10-30 | 21.200 | 21.510 | 21.060 | 21.240 | 20.883 | 35,072,117 |
| 2024-10-29 | 22.100 | 22.250 | 21.230 | 21.270 | 20.913 | 58,368,300 |
| 2024-10-28 | 21.900 | 22.150 | 21.830 | 22.040 | 21.670 | 44,787,630 |
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.