Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.780 | 3.810 | 3.760 | 3.810 | 3.803 | 23,879,337 |
| 2023-04-25 | 3.770 | 3.810 | 3.740 | 3.800 | 3.793 | 35,656,898 |
| 2023-04-24 | 3.780 | 3.830 | 3.760 | 3.780 | 3.773 | 42,251,469 |
| 2023-04-21 | 3.980 | 3.980 | 3.780 | 3.800 | 3.793 | 68,043,147 |
| 2023-04-20 | 3.880 | 3.950 | 3.850 | 3.950 | 3.943 | 40,047,113 |
| 2023-04-19 | 3.930 | 3.940 | 3.870 | 3.880 | 3.873 | 31,212,213 |
| 2023-04-18 | 3.920 | 3.960 | 3.900 | 3.930 | 3.923 | 38,188,800 |
| 2023-04-17 | 3.840 | 3.930 | 3.830 | 3.920 | 3.913 | 46,139,522 |
| 2023-04-14 | 3.850 | 3.860 | 3.820 | 3.830 | 3.823 | 21,441,545 |
| 2023-04-13 | 3.860 | 3.860 | 3.820 | 3.840 | 3.833 | 23,152,800 |
| 2023-04-12 | 3.870 | 3.890 | 3.830 | 3.860 | 3.853 | 26,217,016 |
| 2023-04-11 | 3.830 | 3.880 | 3.830 | 3.850 | 3.843 | 29,790,100 |
| 2023-04-10 | 3.860 | 3.890 | 3.820 | 3.820 | 3.813 | 25,272,200 |
| 2023-04-07 | 3.830 | 3.850 | 3.800 | 3.830 | 3.823 | 21,942,998 |
| 2023-04-06 | 3.850 | 3.850 | 3.810 | 3.810 | 3.803 | 23,029,067 |
| 2023-04-04 | 3.820 | 3.860 | 3.800 | 3.840 | 3.833 | 32,583,600 |
| 2023-04-03 | 3.730 | 3.810 | 3.720 | 3.800 | 3.793 | 40,523,266 |
| 2023-03-31 | 3.740 | 3.750 | 3.710 | 3.720 | 3.713 | 17,942,200 |
| 2023-03-30 | 3.760 | 3.770 | 3.690 | 3.730 | 3.723 | 26,394,609 |
| 2023-03-29 | 3.810 | 3.830 | 3.750 | 3.760 | 3.753 | 24,059,100 |
| 2023-03-28 | 3.820 | 3.850 | 3.780 | 3.820 | 3.813 | 21,701,059 |
| 2023-03-27 | 3.810 | 3.830 | 3.750 | 3.810 | 3.803 | 25,519,651 |
| 2023-03-24 | 3.820 | 3.840 | 3.790 | 3.810 | 3.803 | 23,469,612 |
| 2023-03-23 | 3.760 | 3.820 | 3.760 | 3.810 | 3.803 | 20,530,700 |
| 2023-03-22 | 3.790 | 3.800 | 3.760 | 3.780 | 3.773 | 18,948,000 |
| 2023-03-21 | 3.760 | 3.790 | 3.750 | 3.780 | 3.773 | 16,636,206 |
| 2023-03-20 | 3.790 | 3.820 | 3.740 | 3.750 | 3.743 | 21,735,341 |
| 2023-03-17 | 3.760 | 3.830 | 3.750 | 3.780 | 3.773 | 28,408,330 |
| 2023-03-16 | 3.730 | 3.780 | 3.730 | 3.740 | 3.733 | 16,041,641 |
| 2023-03-15 | 3.760 | 3.780 | 3.740 | 3.760 | 3.753 | 18,854,780 |
| 2023-03-14 | 3.760 | 3.770 | 3.710 | 3.740 | 3.733 | 19,038,600 |
| 2023-03-13 | 3.770 | 3.790 | 3.740 | 3.780 | 3.773 | 22,861,417 |
| 2023-03-10 | 3.810 | 3.830 | 3.770 | 3.780 | 3.773 | 22,762,200 |
| 2023-03-09 | 3.840 | 3.850 | 3.800 | 3.830 | 3.823 | 17,789,972 |
| 2023-03-08 | 3.820 | 3.840 | 3.800 | 3.840 | 3.833 | 26,474,348 |
| 2023-03-07 | 3.890 | 3.920 | 3.830 | 3.830 | 3.823 | 33,575,800 |
| 2023-03-06 | 3.930 | 3.950 | 3.880 | 3.890 | 3.883 | 23,263,300 |
| 2023-03-03 | 3.920 | 3.940 | 3.880 | 3.940 | 3.933 | 28,004,900 |
| 2023-03-02 | 3.910 | 3.930 | 3.890 | 3.910 | 3.903 | 21,723,000 |
| 2023-03-01 | 3.880 | 3.930 | 3.870 | 3.910 | 3.903 | 24,363,737 |
| 2023-02-28 | 3.850 | 3.880 | 3.840 | 3.880 | 3.873 | 17,481,500 |
| 2023-02-27 | 3.870 | 3.890 | 3.830 | 3.850 | 3.843 | 21,946,908 |
| 2023-02-24 | 3.900 | 3.920 | 3.870 | 3.890 | 3.883 | 29,314,975 |
| 2023-02-23 | 3.930 | 3.970 | 3.900 | 3.920 | 3.913 | 39,547,000 |
| 2023-02-22 | 3.910 | 3.950 | 3.890 | 3.910 | 3.903 | 27,112,400 |
| 2023-02-21 | 3.920 | 3.940 | 3.880 | 3.920 | 3.913 | 28,783,400 |
| 2023-02-20 | 3.840 | 3.930 | 3.830 | 3.920 | 3.913 | 41,177,561 |
| 2023-02-17 | 3.850 | 3.870 | 3.790 | 3.800 | 3.793 | 30,365,851 |
| 2023-02-16 | 3.890 | 3.970 | 3.830 | 3.850 | 3.843 | 50,966,078 |
| 2023-02-15 | 3.910 | 3.920 | 3.880 | 3.890 | 3.883 | 17,411,579 |
| 2023-02-14 | 3.900 | 3.930 | 3.880 | 3.920 | 3.913 | 24,811,030 |
| 2023-02-13 | 3.870 | 3.910 | 3.860 | 3.900 | 3.893 | 24,083,192 |
| 2023-02-10 | 3.910 | 3.920 | 3.860 | 3.870 | 3.863 | 27,242,235 |
| 2023-02-09 | 3.840 | 3.910 | 3.830 | 3.910 | 3.903 | 33,225,567 |
| 2023-02-08 | 3.890 | 3.910 | 3.830 | 3.850 | 3.843 | 25,194,800 |
| 2023-02-07 | 3.890 | 3.910 | 3.860 | 3.880 | 3.873 | 22,284,676 |
| 2023-02-06 | 3.900 | 3.910 | 3.860 | 3.880 | 3.873 | 25,347,606 |
| 2023-02-03 | 3.940 | 3.960 | 3.880 | 3.920 | 3.913 | 39,847,320 |
| 2023-02-02 | 4.090 | 4.090 | 3.930 | 3.950 | 3.943 | 86,321,842 |
| 2023-02-01 | 3.880 | 3.970 | 3.870 | 3.960 | 3.953 | 47,264,404 |
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.