Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.950 | 4.000 | 3.920 | 4.000 | 4.000 | 69,310,207 |
| 2023-07-25 | 3.910 | 3.970 | 3.860 | 3.950 | 3.950 | 81,257,209 |
| 2023-07-24 | 3.820 | 3.840 | 3.800 | 3.810 | 3.810 | 15,000,700 |
| 2023-07-21 | 3.790 | 3.840 | 3.780 | 3.820 | 3.820 | 20,613,200 |
| 2023-07-20 | 3.810 | 3.830 | 3.780 | 3.780 | 3.780 | 17,829,400 |
| 2023-07-19 | 3.780 | 3.810 | 3.770 | 3.800 | 3.800 | 15,311,462 |
| 2023-07-18 | 3.790 | 3.800 | 3.760 | 3.780 | 3.780 | 14,552,327 |
| 2023-07-17 | 3.770 | 3.790 | 3.750 | 3.790 | 3.790 | 14,160,117 |
| 2023-07-14 | 3.790 | 3.790 | 3.760 | 3.760 | 3.760 | 9,318,648 |
| 2023-07-13 | 3.750 | 3.800 | 3.740 | 3.780 | 3.780 | 17,839,604 |
| 2023-07-12 | 3.760 | 3.790 | 3.730 | 3.740 | 3.740 | 11,998,645 |
| 2023-07-11 | 3.760 | 3.780 | 3.750 | 3.770 | 3.770 | 12,672,500 |
| 2023-07-10 | 3.760 | 3.780 | 3.740 | 3.770 | 3.770 | 14,196,364 |
| 2023-07-07 | 3.720 | 3.770 | 3.710 | 3.760 | 3.760 | 17,217,103 |
| 2023-07-06 | 3.730 | 3.740 | 3.710 | 3.720 | 3.720 | 11,239,214 |
| 2023-07-05 | 3.730 | 3.740 | 3.720 | 3.730 | 3.730 | 8,561,982 |
| 2023-07-04 | 3.750 | 3.760 | 3.730 | 3.740 | 3.740 | 10,685,260 |
| 2023-07-03 | 3.710 | 3.760 | 3.700 | 3.750 | 3.750 | 18,924,700 |
| 2023-06-30 | 3.670 | 3.730 | 3.660 | 3.710 | 3.710 | 14,291,001 |
| 2023-06-29 | 3.680 | 3.690 | 3.660 | 3.670 | 3.670 | 11,664,003 |
| 2023-06-28 | 3.660 | 3.690 | 3.650 | 3.680 | 3.680 | 10,410,453 |
| 2023-06-27 | 3.650 | 3.690 | 3.640 | 3.670 | 3.670 | 11,226,554 |
| 2023-06-26 | 3.680 | 3.680 | 3.630 | 3.640 | 3.640 | 17,212,227 |
| 2023-06-21 | 3.730 | 3.740 | 3.680 | 3.680 | 3.680 | 17,934,991 |
| 2023-06-20 | 3.750 | 3.760 | 3.720 | 3.720 | 3.720 | 14,988,895 |
| 2023-06-19 | 3.790 | 3.790 | 3.750 | 3.750 | 3.750 | 13,364,566 |
| 2023-06-16 | 3.810 | 3.810 | 3.780 | 3.790 | 3.783 | 16,231,000 |
| 2023-06-15 | 3.760 | 3.800 | 3.750 | 3.800 | 3.793 | 23,652,400 |
| 2023-06-14 | 3.760 | 3.780 | 3.750 | 3.750 | 3.743 | 11,582,091 |
| 2023-06-13 | 3.750 | 3.770 | 3.740 | 3.750 | 3.743 | 9,593,200 |
| 2023-06-12 | 3.780 | 3.780 | 3.740 | 3.750 | 3.743 | 14,742,795 |
| 2023-06-09 | 3.790 | 3.790 | 3.760 | 3.770 | 3.763 | 12,615,417 |
| 2023-06-08 | 3.740 | 3.800 | 3.740 | 3.780 | 3.773 | 16,467,000 |
| 2023-06-07 | 3.730 | 3.760 | 3.730 | 3.740 | 3.733 | 11,551,240 |
| 2023-06-06 | 3.770 | 3.790 | 3.730 | 3.730 | 3.723 | 20,519,075 |
| 2023-06-05 | 3.790 | 3.800 | 3.770 | 3.770 | 3.763 | 11,840,479 |
| 2023-06-02 | 3.780 | 3.800 | 3.770 | 3.790 | 3.783 | 16,343,357 |
| 2023-06-01 | 3.770 | 3.800 | 3.750 | 3.770 | 3.763 | 14,077,500 |
| 2023-05-31 | 3.760 | 3.790 | 3.750 | 3.760 | 3.753 | 14,905,531 |
| 2023-05-30 | 3.750 | 3.790 | 3.740 | 3.790 | 3.783 | 17,807,256 |
| 2023-05-29 | 3.770 | 3.800 | 3.750 | 3.760 | 3.753 | 19,550,097 |
| 2023-05-26 | 3.750 | 3.780 | 3.730 | 3.770 | 3.763 | 16,548,633 |
| 2023-05-25 | 3.760 | 3.770 | 3.720 | 3.760 | 3.753 | 24,332,103 |
| 2023-05-24 | 3.760 | 3.810 | 3.750 | 3.750 | 3.743 | 27,133,136 |
| 2023-05-23 | 3.830 | 3.840 | 3.780 | 3.780 | 3.773 | 26,274,022 |
| 2023-05-22 | 3.860 | 3.870 | 3.820 | 3.830 | 3.823 | 24,453,000 |
| 2023-05-19 | 3.920 | 3.930 | 3.850 | 3.860 | 3.853 | 32,483,178 |
| 2023-05-18 | 3.960 | 3.970 | 3.910 | 3.930 | 3.923 | 26,270,250 |
| 2023-05-17 | 3.940 | 3.980 | 3.920 | 3.950 | 3.943 | 21,422,200 |
| 2023-05-16 | 4.010 | 4.040 | 3.940 | 3.960 | 3.953 | 26,041,089 |
| 2023-05-15 | 3.960 | 4.020 | 3.880 | 4.010 | 4.003 | 44,238,677 |
| 2023-05-12 | 4.000 | 4.020 | 3.960 | 3.960 | 3.953 | 25,604,210 |
| 2023-05-11 | 4.000 | 4.040 | 3.980 | 3.990 | 3.983 | 34,562,393 |
| 2023-05-10 | 4.010 | 4.070 | 3.960 | 3.990 | 3.983 | 63,349,668 |
| 2023-05-09 | 4.040 | 4.200 | 4.030 | 4.070 | 4.063 | 122,965,717 |
| 2023-05-08 | 4.000 | 4.070 | 3.970 | 4.050 | 4.043 | 53,686,276 |
| 2023-05-05 | 3.980 | 4.060 | 3.970 | 3.990 | 3.983 | 63,681,064 |
| 2023-05-04 | 3.930 | 3.990 | 3.920 | 3.980 | 3.973 | 44,633,616 |
| 2023-04-28 | 3.850 | 3.980 | 3.850 | 3.960 | 3.953 | 63,073,602 |
| 2023-04-27 | 3.810 | 3.860 | 3.780 | 3.860 | 3.853 | 32,889,688 |
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.