Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.640 | 3.680 | 3.610 | 3.670 | 3.670 | 28,010,992 |
| 2024-01-18 | 3.630 | 3.680 | 3.550 | 3.660 | 3.660 | 46,133,923 |
| 2024-01-17 | 3.700 | 3.720 | 3.650 | 3.650 | 3.650 | 21,558,689 |
| 2024-01-16 | 3.670 | 3.710 | 3.640 | 3.710 | 3.710 | 27,627,000 |
| 2024-01-15 | 3.660 | 3.710 | 3.630 | 3.680 | 3.680 | 20,461,389 |
| 2024-01-12 | 3.680 | 3.720 | 3.660 | 3.660 | 3.660 | 19,671,600 |
| 2024-01-11 | 3.650 | 3.700 | 3.640 | 3.680 | 3.680 | 23,472,337 |
| 2024-01-10 | 3.650 | 3.680 | 3.610 | 3.640 | 3.640 | 16,569,743 |
| 2024-01-09 | 3.670 | 3.690 | 3.630 | 3.660 | 3.660 | 24,958,767 |
| 2024-01-08 | 3.730 | 3.730 | 3.670 | 3.670 | 3.670 | 20,771,000 |
| 2024-01-05 | 3.770 | 3.790 | 3.720 | 3.730 | 3.730 | 20,387,840 |
| 2024-01-04 | 3.790 | 3.790 | 3.750 | 3.770 | 3.770 | 17,691,443 |
| 2024-01-03 | 3.780 | 3.820 | 3.760 | 3.790 | 3.790 | 19,341,400 |
| 2024-01-02 | 3.820 | 3.830 | 3.780 | 3.790 | 3.790 | 18,761,000 |
| 2023-12-29 | 3.800 | 3.840 | 3.790 | 3.830 | 3.830 | 30,049,570 |
| 2023-12-28 | 3.710 | 3.820 | 3.700 | 3.800 | 3.800 | 35,363,082 |
| 2023-12-27 | 3.660 | 3.740 | 3.640 | 3.720 | 3.720 | 29,871,188 |
| 2023-12-26 | 3.690 | 3.690 | 3.630 | 3.650 | 3.650 | 23,088,002 |
| 2023-12-25 | 3.720 | 3.740 | 3.680 | 3.690 | 3.690 | 22,736,600 |
| 2023-12-22 | 3.760 | 3.780 | 3.720 | 3.730 | 3.730 | 26,019,846 |
| 2023-12-21 | 3.750 | 3.790 | 3.730 | 3.770 | 3.770 | 30,116,832 |
| 2023-12-20 | 3.870 | 3.870 | 3.770 | 3.770 | 3.770 | 37,472,744 |
| 2023-12-19 | 3.880 | 3.900 | 3.840 | 3.870 | 3.870 | 24,847,618 |
| 2023-12-18 | 3.920 | 3.940 | 3.870 | 3.880 | 3.880 | 21,451,763 |
| 2023-12-15 | 3.940 | 3.970 | 3.910 | 3.920 | 3.920 | 27,440,061 |
| 2023-12-14 | 3.950 | 3.960 | 3.920 | 3.930 | 3.930 | 17,470,633 |
| 2023-12-13 | 3.970 | 3.980 | 3.930 | 3.940 | 3.940 | 20,467,665 |
| 2023-12-12 | 3.960 | 3.990 | 3.950 | 3.970 | 3.970 | 26,127,248 |
| 2023-12-11 | 3.890 | 3.980 | 3.830 | 3.970 | 3.970 | 54,354,864 |
| 2023-12-08 | 3.920 | 3.940 | 3.870 | 3.880 | 3.880 | 26,717,427 |
| 2023-12-07 | 3.880 | 3.930 | 3.870 | 3.920 | 3.920 | 23,684,675 |
| 2023-12-06 | 3.880 | 3.910 | 3.880 | 3.890 | 3.890 | 19,985,600 |
| 2023-12-05 | 3.910 | 3.950 | 3.880 | 3.890 | 3.890 | 31,750,290 |
| 2023-12-04 | 3.930 | 3.950 | 3.920 | 3.920 | 3.920 | 21,984,428 |
| 2023-12-01 | 3.900 | 3.940 | 3.890 | 3.930 | 3.930 | 22,852,043 |
| 2023-11-30 | 3.900 | 3.930 | 3.880 | 3.900 | 3.900 | 23,453,500 |
| 2023-11-29 | 3.930 | 3.940 | 3.890 | 3.900 | 3.900 | 21,676,922 |
| 2023-11-28 | 3.900 | 3.940 | 3.900 | 3.930 | 3.930 | 26,153,361 |
| 2023-11-27 | 3.930 | 3.940 | 3.900 | 3.910 | 3.910 | 24,437,362 |
| 2023-11-24 | 3.970 | 3.980 | 3.940 | 3.950 | 3.950 | 22,896,222 |
| 2023-11-23 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 27,049,154 |
| 2023-11-22 | 3.990 | 4.010 | 3.960 | 3.960 | 3.960 | 30,103,819 |
| 2023-11-21 | 4.020 | 4.060 | 3.990 | 4.000 | 4.000 | 41,753,800 |
| 2023-11-20 | 4.030 | 4.030 | 3.970 | 4.010 | 4.010 | 29,413,800 |
| 2023-11-17 | 4.000 | 4.020 | 3.990 | 4.020 | 4.020 | 29,308,025 |
| 2023-11-16 | 4.030 | 4.050 | 4.010 | 4.010 | 4.010 | 32,561,469 |
| 2023-11-15 | 4.080 | 4.100 | 4.030 | 4.040 | 4.040 | 55,281,470 |
| 2023-11-14 | 3.980 | 4.070 | 3.970 | 4.050 | 4.050 | 65,090,200 |
| 2023-11-13 | 4.000 | 4.000 | 3.950 | 3.980 | 3.980 | 32,612,285 |
| 2023-11-10 | 3.970 | 4.010 | 3.960 | 3.990 | 3.990 | 41,432,400 |
| 2023-11-09 | 4.010 | 4.030 | 3.960 | 3.980 | 3.980 | 40,973,323 |
| 2023-11-08 | 4.050 | 4.060 | 3.970 | 4.000 | 4.000 | 56,844,414 |
| 2023-11-07 | 4.010 | 4.100 | 3.980 | 4.060 | 4.060 | 81,608,385 |
| 2023-11-06 | 3.970 | 4.040 | 3.930 | 4.030 | 4.030 | 102,461,201 |
| 2023-11-03 | 3.860 | 3.900 | 3.840 | 3.870 | 3.870 | 30,209,500 |
| 2023-11-02 | 3.890 | 3.910 | 3.850 | 3.850 | 3.850 | 36,259,887 |
| 2023-11-01 | 3.930 | 3.930 | 3.890 | 3.890 | 3.890 | 30,979,200 |
| 2023-10-31 | 3.920 | 3.950 | 3.890 | 3.910 | 3.910 | 40,233,925 |
| 2023-10-30 | 3.940 | 3.960 | 3.900 | 3.930 | 3.930 | 52,159,625 |
| 2023-10-27 | 3.910 | 3.970 | 3.900 | 3.960 | 3.960 | 41,801,300 |
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.