Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	21.960	22.400	21.770	22.060	21.690	75,445,249
2024-10-24	21.500	23.100	21.410	22.390	22.014	113,282,709
2024-10-23	21.600	21.800	21.220	21.290	20.933	59,590,409
2024-10-22	21.200	21.540	21.130	21.530	21.169	44,372,500
2024-10-21	21.220	21.450	20.910	21.200	20.844	55,195,558
2024-10-18	20.650	22.400	20.610	21.510	21.149	78,703,545
2024-10-17	21.110	21.310	20.630	20.650	20.303	35,656,497
2024-10-16	20.900	21.470	20.600	20.970	20.618	40,082,946
2024-10-15	21.480	21.770	21.090	21.140	20.785	41,174,617
2024-10-14	21.680	21.890	20.680	21.790	21.424	56,846,701
2024-10-11	21.510	22.380	21.240	21.740	21.375	60,237,040
2024-10-10	23.150	23.740	21.190	21.880	21.513	83,131,007
2024-10-09	24.500	25.970	23.520	23.520	23.125	109,996,134
2024-10-08	26.130	26.130	24.450	26.130	25.691	96,219,224
2024-09-30	23.500	23.750	22.220	23.750	23.351	111,046,677
2024-09-27	20.760	21.600	20.210	21.590	21.228	62,444,418
2024-09-26	19.120	20.720	18.860	20.200	19.861	92,425,186
2024-09-25	19.510	20.110	19.100	19.120	18.799	108,264,090
2024-09-24	17.460	18.890	17.170	18.890	18.573	88,381,248
2024-09-23	17.280	17.350	17.150	17.170	16.882	13,828,509
2024-09-20	17.390	17.520	17.160	17.270	16.980	20,415,100
2024-09-19	17.400	17.920	17.180	17.520	17.226	32,668,135
2024-09-18	17.100	17.250	16.700	17.160	16.872	19,740,009
2024-09-13	17.460	17.640	17.070	17.090	16.803	20,558,755
2024-09-12	17.620	17.780	17.450	17.460	17.167	16,179,000
2024-09-11	17.500	17.680	17.430	17.650	17.354	15,196,700
2024-09-10	18.010	18.090	17.160	17.590	17.295	31,670,592
2024-09-09	17.880	18.430	17.770	18.000	17.698	35,706,205
2024-09-06	19.400	19.740	18.780	18.800	18.484	49,171,803
2024-09-05	18.780	18.870	18.680	18.810	18.494	16,117,842
2024-09-04	18.550	18.980	18.510	18.770	18.455	20,652,111
2024-09-03	18.500	18.790	18.500	18.680	18.366	17,504,209
2024-09-02	19.110	19.210	18.600	18.600	18.288	33,010,143
2024-08-30	18.960	19.780	18.860	19.340	19.015	52,335,717
2024-08-29	18.800	19.190	18.800	19.020	18.701	29,890,395
2024-08-28	18.740	19.140	18.740	18.900	18.583	31,278,882
2024-08-27	18.600	18.800	18.460	18.720	18.406	20,754,100
2024-08-26	18.630	18.820	18.390	18.680	18.366	21,405,900
2024-08-23	18.610	19.090	18.580	18.700	18.386	26,763,600
2024-08-22	19.360	19.360	18.590	18.710	18.396	29,626,400
2024-08-21	19.310	19.390	19.070	19.170	18.848	22,249,090
2024-08-20	20.010	20.100	19.260	19.320	18.996	35,977,298
2024-08-19	20.010	20.310	19.860	19.960	19.625	31,782,329
2024-08-16	20.560	20.750	20.170	20.200	19.861	35,198,082
2024-08-15	20.700	21.280	20.610	20.640	20.293	55,838,801
2024-08-14	20.430	21.180	20.430	20.650	20.303	55,216,600
2024-08-13	20.020	20.980	19.850	20.700	20.352	46,721,266
2024-08-12	19.800	20.100	19.660	20.030	19.694	23,757,800
2024-08-09	20.500	20.610	19.930	19.950	19.615	38,311,316
2024-08-08	19.850	21.150	19.830	20.370	20.028	68,106,283
2024-08-07	20.030	20.360	19.910	19.950	19.615	34,536,411
2024-08-06	20.180	20.260	19.500	20.180	19.841	46,980,710
2024-08-05	20.050	20.340	19.750	19.780	19.448	46,785,800
2024-08-02	20.850	21.150	20.010	20.160	19.822	55,184,486
2024-08-01	20.350	21.450	20.180	20.860	20.510	90,634,535
2024-07-31	18.650	20.520	18.610	20.520	20.176	96,102,855
2024-07-30	18.590	18.860	18.530	18.650	18.337	19,058,400
2024-07-29	18.800	19.040	18.600	18.680	18.366	20,384,849
2024-07-26	18.460	19.360	18.400	18.980	18.661	33,584,100
2024-07-25	18.210	18.980	18.180	18.590	18.278	31,279,446

← NewerPage 9 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.