Central China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.900	3.960	3.890	3.950	3.950	40,110,789
2023-10-25	4.000	4.010	3.920	3.930	3.930	51,399,649
2023-10-24	3.820	3.990	3.820	3.980	3.980	79,185,919
2023-10-23	3.950	3.950	3.780	3.800	3.800	51,013,138
2023-10-20	3.900	3.980	3.900	3.960	3.960	47,236,704
2023-10-19	3.910	4.010	3.900	3.940	3.940	53,429,650
2023-10-18	3.940	3.960	3.910	3.930	3.930	35,231,510
2023-10-17	3.900	3.980	3.880	3.950	3.950	45,487,967
2023-10-16	3.870	3.910	3.850	3.890	3.890	32,980,800
2023-10-13	3.890	3.910	3.860	3.870	3.870	25,699,500
2023-10-12	3.920	3.940	3.890	3.910	3.910	36,809,805
2023-10-11	3.900	3.930	3.870	3.880	3.880	33,429,253
2023-10-10	3.930	3.960	3.880	3.890	3.890	30,593,686
2023-10-09	3.940	3.950	3.890	3.930	3.930	36,740,900
2023-09-28	3.980	3.990	3.950	3.960	3.960	37,166,775
2023-09-27	3.990	4.010	3.970	3.970	3.970	28,579,800
2023-09-26	3.980	4.010	3.980	3.980	3.980	25,500,900
2023-09-25	4.060	4.060	3.980	3.990	3.990	47,745,908
2023-09-22	4.000	4.090	3.980	4.080	4.080	65,816,363
2023-09-21	3.990	4.040	3.980	4.000	4.000	32,335,135
2023-09-20	4.020	4.040	3.990	3.990	3.990	30,978,400
2023-09-19	4.030	4.060	4.010	4.030	4.030	35,727,936
2023-09-18	4.020	4.040	3.990	4.030	4.030	36,134,102
2023-09-15	4.060	4.090	4.010	4.030	4.030	45,514,901
2023-09-14	4.020	4.080	4.010	4.040	4.040	40,417,077
2023-09-13	4.060	4.080	4.000	4.020	4.020	37,331,962
2023-09-12	4.060	4.120	4.060	4.070	4.070	42,525,758
2023-09-11	4.030	4.110	4.010	4.080	4.080	63,158,600
2023-09-08	4.000	4.060	3.980	4.030	4.030	42,229,791
2023-09-07	4.030	4.060	3.990	4.010	4.010	55,111,970
2023-09-06	4.040	4.070	4.030	4.040	4.040	46,704,906
2023-09-05	4.100	4.110	4.030	4.050	4.050	54,923,006
2023-09-04	4.110	4.140	4.070	4.110	4.110	60,651,980
2023-09-01	4.130	4.140	4.070	4.100	4.100	60,387,668
2023-08-31	4.190	4.220	4.080	4.090	4.090	84,497,816
2023-08-30	4.260	4.280	4.170	4.180	4.180	100,332,979
2023-08-29	4.360	4.390	4.200	4.310	4.310	176,899,106
2023-08-28	4.610	4.610	4.330	4.340	4.340	278,270,727
2023-08-25	4.160	4.250	4.140	4.190	4.190	82,955,374
2023-08-24	4.150	4.250	4.150	4.160	4.160	88,373,155
2023-08-23	4.250	4.260	4.130	4.150	4.150	119,428,143
2023-08-22	4.270	4.340	4.200	4.290	4.290	124,239,462
2023-08-21	4.370	4.460	4.240	4.250	4.250	151,485,146
2023-08-18	4.680	4.720	4.460	4.470	4.470	195,107,430
2023-08-17	4.480	4.830	4.460	4.730	4.730	311,685,358
2023-08-16	4.450	4.650	4.360	4.550	4.550	229,406,117
2023-08-15	4.410	4.530	4.370	4.510	4.510	198,875,908
2023-08-14	4.540	4.650	4.400	4.510	4.510	294,409,220
2023-08-11	4.520	5.030	4.390	4.690	4.690	399,132,436
2023-08-10	4.510	4.600	4.470	4.570	4.570	153,419,162
2023-08-09	4.550	4.600	4.470	4.500	4.500	113,835,456
2023-08-08	4.690	4.690	4.470	4.580	4.580	231,900,304
2023-08-07	4.600	4.800	4.550	4.780	4.780	290,921,705
2023-08-04	4.730	4.960	4.580	4.630	4.630	394,670,756
2023-08-03	4.670	4.760	4.470	4.630	4.630	268,158,708
2023-08-02	4.500	4.650	4.470	4.520	4.520	196,495,126
2023-08-01	4.370	4.640	4.310	4.590	4.590	296,802,436
2023-07-31	4.500	4.690	4.410	4.450	4.450	389,606,002
2023-07-28	3.940	4.350	3.930	4.350	4.350	274,266,976
2023-07-27	3.970	3.990	3.930	3.950	3.950	40,702,975

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.