Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.450 | 3.500 | 3.400 | 3.420 | 3.420 | 24,873,000 |
| 2024-07-22 | 3.490 | 3.510 | 3.430 | 3.460 | 3.460 | 23,219,400 |
| 2024-07-19 | 3.440 | 3.480 | 3.430 | 3.470 | 3.470 | 23,370,700 |
| 2024-07-18 | 3.430 | 3.450 | 3.380 | 3.440 | 3.440 | 20,664,127 |
| 2024-07-17 | 3.430 | 3.450 | 3.410 | 3.430 | 3.430 | 19,325,500 |
| 2024-07-16 | 3.430 | 3.440 | 3.410 | 3.420 | 3.420 | 15,745,700 |
| 2024-07-15 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 15,538,100 |
| 2024-07-12 | 3.430 | 3.450 | 3.410 | 3.430 | 3.430 | 14,794,700 |
| 2024-07-11 | 3.410 | 3.440 | 3.380 | 3.440 | 3.440 | 25,594,800 |
| 2024-07-10 | 3.370 | 3.420 | 3.350 | 3.370 | 3.370 | 19,354,700 |
| 2024-07-09 | 3.300 | 3.390 | 3.280 | 3.380 | 3.380 | 30,094,835 |
| 2024-07-08 | 3.390 | 3.400 | 3.290 | 3.300 | 3.300 | 29,112,400 |
| 2024-07-05 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2024-07-04 | 3.440 | 3.450 | 3.370 | 3.370 | 3.370 | 22,837,300 |
| 2024-07-03 | 3.420 | 3.450 | 3.410 | 3.430 | 3.430 | 15,995,479 |
| 2024-07-02 | 3.410 | 3.450 | 3.400 | 3.420 | 3.420 | 18,941,816 |
| 2024-07-01 | 3.420 | 3.430 | 3.350 | 3.420 | 3.420 | 27,741,100 |
| 2024-06-28 | 3.430 | 3.480 | 3.400 | 3.410 | 3.410 | 32,579,440 |
| 2024-06-27 | 3.470 | 3.470 | 3.420 | 3.430 | 3.430 | 17,637,700 |
| 2024-06-26 | 3.430 | 3.500 | 3.400 | 3.480 | 3.480 | 23,330,900 |
| 2024-06-25 | 3.450 | 3.470 | 3.410 | 3.440 | 3.440 | 24,320,052 |
| 2024-06-24 | 3.520 | 3.530 | 3.440 | 3.450 | 3.450 | 24,726,800 |
| 2024-06-21 | 3.520 | 3.550 | 3.500 | 3.520 | 3.520 | 22,623,478 |
| 2024-06-20 | 3.570 | 3.590 | 3.500 | 3.510 | 3.510 | 22,605,247 |
| 2024-06-19 | 3.610 | 3.620 | 3.560 | 3.560 | 3.560 | 20,984,031 |
| 2024-06-18 | 3.540 | 3.640 | 3.540 | 3.610 | 3.610 | 29,425,554 |
| 2024-06-17 | 3.520 | 3.570 | 3.500 | 3.560 | 3.560 | 26,304,518 |
| 2024-06-14 | 3.480 | 3.560 | 3.450 | 3.550 | 3.550 | 38,730,749 |
| 2024-06-13 | 3.500 | 3.510 | 3.460 | 3.480 | 3.480 | 22,059,800 |
| 2024-06-12 | 3.510 | 3.520 | 3.490 | 3.500 | 3.500 | 16,411,200 |
| 2024-06-11 | 3.480 | 3.540 | 3.470 | 3.510 | 3.510 | 18,851,728 |
| 2024-06-07 | 3.520 | 3.530 | 3.430 | 3.500 | 3.500 | 34,619,329 |
| 2024-06-06 | 3.560 | 3.590 | 3.480 | 3.500 | 3.500 | 33,828,100 |
| 2024-06-05 | 3.590 | 3.600 | 3.560 | 3.560 | 3.560 | 19,398,255 |
| 2024-06-04 | 3.560 | 3.600 | 3.550 | 3.590 | 3.590 | 22,488,028 |
| 2024-06-03 | 3.590 | 3.600 | 3.540 | 3.560 | 3.560 | 26,679,400 |
| 2024-05-31 | 3.610 | 3.630 | 3.600 | 3.600 | 3.600 | 16,422,800 |
| 2024-05-30 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 16,499,900 |
| 2024-05-29 | 3.590 | 3.630 | 3.580 | 3.600 | 3.600 | 15,574,400 |
| 2024-05-28 | 3.620 | 3.640 | 3.580 | 3.590 | 3.590 | 19,776,700 |
| 2024-05-27 | 3.600 | 3.640 | 3.580 | 3.630 | 3.630 | 19,947,029 |
| 2024-05-24 | 3.640 | 3.660 | 3.590 | 3.600 | 3.600 | 21,594,562 |
| 2024-05-23 | 3.730 | 3.730 | 3.630 | 3.640 | 3.640 | 32,295,839 |
| 2024-05-22 | 3.720 | 3.740 | 3.710 | 3.730 | 3.730 | 17,425,483 |
| 2024-05-21 | 3.740 | 3.750 | 3.700 | 3.720 | 3.720 | 22,285,200 |
| 2024-05-20 | 3.750 | 3.800 | 3.740 | 3.760 | 3.760 | 29,772,300 |
| 2024-05-17 | 3.700 | 3.770 | 3.690 | 3.770 | 3.770 | 28,783,500 |
| 2024-05-16 | 3.740 | 3.770 | 3.700 | 3.710 | 3.710 | 28,534,766 |
| 2024-05-15 | 3.830 | 3.840 | 3.720 | 3.720 | 3.720 | 40,693,426 |
| 2024-05-14 | 3.780 | 3.800 | 3.750 | 3.800 | 3.800 | 30,917,626 |
| 2024-05-13 | 3.760 | 3.810 | 3.720 | 3.780 | 3.780 | 35,869,858 |
| 2024-05-10 | 3.770 | 3.790 | 3.730 | 3.780 | 3.780 | 30,140,600 |
| 2024-05-09 | 3.730 | 3.790 | 3.730 | 3.760 | 3.760 | 29,749,616 |
| 2024-05-08 | 3.800 | 3.800 | 3.730 | 3.730 | 3.730 | 31,827,100 |
| 2024-05-07 | 3.820 | 3.830 | 3.770 | 3.800 | 3.800 | 35,940,100 |
| 2024-05-06 | 3.850 | 3.870 | 3.790 | 3.820 | 3.820 | 45,657,100 |
| 2024-04-30 | 3.820 | 3.840 | 3.770 | 3.780 | 3.780 | 57,506,700 |
| 2024-04-29 | 3.710 | 3.870 | 3.710 | 3.840 | 3.840 | 117,124,942 |
| 2024-04-26 | 3.600 | 3.720 | 3.560 | 3.710 | 3.710 | 79,459,856 |
| 2024-04-25 | 3.510 | 3.540 | 3.490 | 3.520 | 3.520 | 17,351,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.0070 CNY |
| 2022-07-12 | 0.0210 CNY |
| 2021-12-02 | 0.0170 CNY |
| 2021-08-02 | 0.0170 CNY |
| 2019-12-03 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.