Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.530 | 3.540 | 3.500 | 3.520 | 3.520 | 23,126,827 |
| 2024-04-23 | 3.550 | 3.560 | 3.520 | 3.530 | 3.530 | 17,085,900 |
| 2024-04-22 | 3.530 | 3.580 | 3.510 | 3.540 | 3.540 | 20,812,100 |
| 2024-04-19 | 3.520 | 3.580 | 3.520 | 3.540 | 3.540 | 26,272,700 |
| 2024-04-18 | 3.520 | 3.590 | 3.500 | 3.540 | 3.540 | 31,263,300 |
| 2024-04-17 | 3.460 | 3.540 | 3.450 | 3.530 | 3.530 | 29,415,279 |
| 2024-04-16 | 3.540 | 3.560 | 3.420 | 3.430 | 3.430 | 41,341,001 |
| 2024-04-15 | 3.490 | 3.600 | 3.440 | 3.560 | 3.560 | 37,322,727 |
| 2024-04-12 | 3.530 | 3.560 | 3.490 | 3.490 | 3.490 | 20,159,200 |
| 2024-04-11 | 3.530 | 3.580 | 3.520 | 3.540 | 3.540 | 17,884,300 |
| 2024-04-10 | 3.590 | 3.600 | 3.520 | 3.530 | 3.530 | 26,042,422 |
| 2024-04-09 | 3.600 | 3.630 | 3.590 | 3.600 | 3.600 | 19,455,300 |
| 2024-04-08 | 3.650 | 3.650 | 3.590 | 3.590 | 3.590 | 24,094,988 |
| 2024-04-03 | 3.670 | 3.680 | 3.650 | 3.660 | 3.660 | 16,562,188 |
| 2024-04-02 | 3.690 | 3.700 | 3.650 | 3.670 | 3.670 | 24,162,290 |
| 2024-04-01 | 3.670 | 3.700 | 3.670 | 3.690 | 3.690 | 26,122,467 |
| 2024-03-29 | 3.620 | 3.640 | 3.580 | 3.640 | 3.640 | 15,832,028 |
| 2024-03-28 | 3.590 | 3.650 | 3.590 | 3.610 | 3.610 | 26,556,389 |
| 2024-03-27 | 3.660 | 3.670 | 3.580 | 3.590 | 3.590 | 28,346,128 |
| 2024-03-26 | 3.650 | 3.690 | 3.640 | 3.660 | 3.660 | 24,216,700 |
| 2024-03-25 | 3.740 | 3.740 | 3.650 | 3.660 | 3.660 | 43,465,662 |
| 2024-03-22 | 3.810 | 3.810 | 3.720 | 3.740 | 3.740 | 38,087,700 |
| 2024-03-21 | 3.820 | 3.850 | 3.780 | 3.810 | 3.810 | 42,057,268 |
| 2024-03-20 | 3.810 | 3.830 | 3.780 | 3.810 | 3.810 | 31,315,000 |
| 2024-03-19 | 3.850 | 3.860 | 3.800 | 3.810 | 3.810 | 31,973,111 |
| 2024-03-18 | 3.810 | 3.890 | 3.800 | 3.870 | 3.870 | 66,244,105 |
| 2024-03-15 | 3.710 | 3.870 | 3.700 | 3.800 | 3.800 | 60,801,900 |
| 2024-03-14 | 3.730 | 3.760 | 3.690 | 3.710 | 3.710 | 27,555,000 |
| 2024-03-13 | 3.780 | 3.790 | 3.730 | 3.740 | 3.740 | 28,856,149 |
| 2024-03-12 | 3.780 | 3.830 | 3.750 | 3.780 | 3.780 | 36,997,506 |
| 2024-03-11 | 3.730 | 3.780 | 3.710 | 3.780 | 3.780 | 32,983,850 |
| 2024-03-08 | 3.710 | 3.730 | 3.690 | 3.720 | 3.720 | 21,958,600 |
| 2024-03-07 | 3.740 | 3.780 | 3.690 | 3.710 | 3.710 | 36,371,800 |
| 2024-03-06 | 3.720 | 3.800 | 3.710 | 3.740 | 3.740 | 31,206,470 |
| 2024-03-05 | 3.770 | 3.780 | 3.710 | 3.730 | 3.730 | 34,408,329 |
| 2024-03-04 | 3.820 | 3.830 | 3.760 | 3.780 | 3.780 | 33,063,237 |
| 2024-03-01 | 3.810 | 3.860 | 3.780 | 3.840 | 3.840 | 46,026,350 |
| 2024-02-29 | 3.700 | 3.830 | 3.700 | 3.830 | 3.830 | 63,131,318 |
| 2024-02-28 | 3.810 | 3.890 | 3.740 | 3.740 | 3.740 | 99,226,881 |
| 2024-02-27 | 3.690 | 3.780 | 3.680 | 3.780 | 3.780 | 44,326,493 |
| 2024-02-26 | 3.720 | 3.750 | 3.690 | 3.700 | 3.700 | 37,713,516 |
| 2024-02-23 | 3.710 | 3.740 | 3.670 | 3.730 | 3.730 | 46,574,441 |
| 2024-02-22 | 3.680 | 3.730 | 3.650 | 3.710 | 3.710 | 39,504,121 |
| 2024-02-21 | 3.630 | 3.780 | 3.610 | 3.680 | 3.680 | 66,345,574 |
| 2024-02-20 | 3.620 | 3.680 | 3.590 | 3.650 | 3.650 | 41,469,623 |
| 2024-02-19 | 3.670 | 3.670 | 3.600 | 3.630 | 3.630 | 50,666,220 |
| 2024-02-08 | 3.700 | 3.790 | 3.610 | 3.650 | 3.650 | 80,753,211 |
| 2024-02-07 | 3.570 | 3.700 | 3.560 | 3.680 | 3.680 | 65,121,239 |
| 2024-02-06 | 3.310 | 3.610 | 3.310 | 3.580 | 3.580 | 56,548,577 |
| 2024-02-05 | 3.430 | 3.450 | 3.250 | 3.360 | 3.360 | 51,043,587 |
| 2024-02-02 | 3.530 | 3.570 | 3.400 | 3.460 | 3.460 | 52,281,600 |
| 2024-02-01 | 3.570 | 3.630 | 3.500 | 3.530 | 3.530 | 40,924,148 |
| 2024-01-31 | 3.620 | 3.670 | 3.560 | 3.570 | 3.570 | 46,426,247 |
| 2024-01-30 | 3.700 | 3.740 | 3.600 | 3.630 | 3.630 | 38,460,279 |
| 2024-01-29 | 3.790 | 3.800 | 3.710 | 3.710 | 3.710 | 33,016,840 |
| 2024-01-26 | 3.770 | 3.840 | 3.750 | 3.780 | 3.780 | 45,479,637 |
| 2024-01-25 | 3.720 | 3.820 | 3.700 | 3.800 | 3.800 | 57,766,882 |
| 2024-01-24 | 3.620 | 3.780 | 3.560 | 3.750 | 3.750 | 51,152,155 |
| 2024-01-23 | 3.530 | 3.640 | 3.470 | 3.610 | 3.610 | 32,490,655 |
| 2024-01-22 | 3.640 | 3.700 | 3.510 | 3.550 | 3.550 | 38,061,908 |
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.