Capital Securities Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.100	14.170	13.910	14.000	14.000	12,038,466
2026-10-16	14.300	14.620	14.040	14.200	14.200	23,404,100
2026-10-15	13.790	14.680	13.750	14.450	14.450	33,171,554
2026-10-14	13.970	14.030	13.880	13.930	13.930	7,806,425
2026-10-13	13.930	14.150	13.790	14.050	14.050	13,778,212
2026-10-12	13.930	14.030	13.880	13.950	13.950	7,638,053
2026-10-09	13.650	13.990	13.600	13.950	13.950	11,339,579
2026-10-08	13.850	13.960	13.610	13.650	13.650	9,346,334
2026-09-30	13.980	14.050	13.850	13.890	13.890	6,533,494
2026-09-29	13.880	14.060	13.840	13.950	13.950	6,433,051
2026-09-28	14.150	14.260	13.810	13.850	13.850	10,417,555
2026-09-24	14.410	14.520	14.160	14.190	14.190	10,386,223
2026-09-23	14.620	14.780	14.450	14.520	14.520	10,625,461
2026-09-22	14.590	14.640	14.430	14.530	14.530	14,352,599
2026-09-21	14.260	14.560	14.160	14.510	14.510	15,562,990
2026-09-18	14.060	14.250	14.040	14.210	14.210	12,269,579
2026-09-17	14.010	14.120	13.960	14.000	14.000	9,232,992
2026-09-16	14.140	14.220	13.980	14.120	14.120	12,491,726
2026-09-15	14.240	14.370	14.080	14.120	14.120	10,277,782
2026-09-14	14.360	14.460	14.240	14.290	14.290	13,674,746
2026-09-11	15.100	15.100	14.370	14.500	14.500	25,182,370
2026-09-10	15.120	15.440	15.120	15.250	15.250	20,623,155
2026-09-09	15.460	15.460	15.180	15.270	15.270	17,907,899
2026-09-08	15.660	15.780	15.350	15.490	15.490	29,085,999
2026-09-07	15.450	16.500	15.410	15.640	15.640	45,763,837
2026-09-04	15.300	15.860	14.990	15.540	15.540	48,732,770
2026-09-03	15.130	15.830	15.080	15.140	15.140	40,848,909
2026-09-02	15.350	15.590	14.990	15.130	15.130	35,960,608
2026-09-01	15.860	15.970	15.350	15.580	15.580	60,224,905
2026-08-31	14.420	15.860	14.160	15.860	15.860	42,112,558
2026-08-28	14.260	14.460	14.150	14.420	14.420	14,059,176
2026-08-27	14.100	14.390	14.040	14.310	14.310	18,007,714
2026-08-26	13.880	14.180	13.820	14.090	14.090	13,410,576
2026-08-25	13.720	13.860	13.660	13.820	13.820	5,680,069
2026-08-24	13.760	13.830	13.690	13.700	13.700	6,117,432
2026-08-21	13.810	13.810	13.630	13.730	13.730	5,003,029
2026-08-20	13.800	13.850	13.700	13.810	13.810	6,181,277
2026-08-19	13.970	14.030	13.730	13.750	13.750	9,519,600
2026-08-18	14.280	14.280	13.930	13.980	13.980	8,516,500
2026-08-17	14.170	14.310	14.100	14.250	14.250	6,913,700
2026-08-14	14.450	14.470	14.210	14.210	14.210	8,441,507
2026-08-13	14.580	14.700	14.370	14.390	14.390	13,731,459
2026-08-12	14.510	14.590	14.450	14.550	14.550	6,467,500
2026-08-11	14.550	14.670	14.480	14.490	14.490	5,985,093
2026-08-10	14.610	14.820	14.610	14.620	14.620	8,412,200
2026-08-07	14.650	14.680	14.500	14.610	14.610	9,622,800
2026-08-06	14.850	14.880	14.590	14.690	14.690	8,723,152
2026-08-05	14.910	14.990	14.780	14.830	14.830	13,218,004
2026-08-04	15.050	15.100	14.900	14.930	14.930	14,294,004
2026-08-03	14.500	15.110	14.480	15.050	15.050	19,068,885
2026-07-31	14.490	14.680	14.470	14.630	14.630	11,246,508
2026-07-30	14.300	14.670	14.270	14.620	14.620	15,764,160
2026-07-29	13.870	14.450	13.870	14.380	14.380	15,329,034
2026-07-28	13.860	14.020	13.800	13.900	13.900	6,534,197
2026-07-27	13.900	14.020	13.680	13.960	13.960	8,546,700
2026-07-24	14.230	14.340	13.860	13.870	13.870	7,645,386
2026-07-23	14.170	14.420	14.140	14.390	14.322	8,402,885
2026-07-22	14.400	14.410	14.050	14.180	14.113	10,278,587
2026-07-21	14.340	14.660	14.240	14.420	14.352	17,013,936
2026-07-20	13.960	14.350	13.940	14.330	14.262	16,907,061

Page 1 of 5 · 242 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.