Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.890 | 3.920 | 3.840 | 3.870 | 3.863 | 33,753,076 |
| 2023-01-30 | 3.980 | 3.990 | 3.900 | 3.900 | 3.893 | 46,175,124 |
| 2023-01-20 | 3.980 | 4.010 | 3.920 | 3.940 | 3.933 | 47,653,442 |
| 2023-01-19 | 3.890 | 3.990 | 3.880 | 3.980 | 3.973 | 54,718,495 |
| 2023-01-18 | 3.880 | 3.930 | 3.870 | 3.910 | 3.903 | 43,649,693 |
| 2023-01-17 | 3.840 | 3.910 | 3.830 | 3.900 | 3.893 | 50,166,299 |
| 2023-01-16 | 3.750 | 3.910 | 3.730 | 3.850 | 3.843 | 69,372,864 |
| 2023-01-13 | 3.700 | 3.740 | 3.670 | 3.740 | 3.733 | 27,218,533 |
| 2023-01-12 | 3.660 | 3.680 | 3.620 | 3.670 | 3.663 | 15,953,626 |
| 2023-01-11 | 3.710 | 3.720 | 3.650 | 3.660 | 3.653 | 19,787,031 |
| 2023-01-10 | 3.720 | 3.770 | 3.690 | 3.700 | 3.693 | 24,887,126 |
| 2023-01-09 | 3.690 | 3.750 | 3.680 | 3.710 | 3.703 | 29,184,050 |
| 2023-01-06 | 3.670 | 3.720 | 3.660 | 3.670 | 3.663 | 25,362,369 |
| 2023-01-05 | 3.710 | 3.720 | 3.660 | 3.690 | 3.683 | 34,713,296 |
| 2023-01-04 | 3.630 | 3.730 | 3.620 | 3.680 | 3.673 | 37,456,963 |
| 2023-01-03 | 3.610 | 3.640 | 3.580 | 3.630 | 3.623 | 28,295,265 |
| 2022-12-30 | 3.620 | 3.640 | 3.610 | 3.640 | 3.633 | 17,799,598 |
| 2022-12-29 | 3.590 | 3.640 | 3.570 | 3.620 | 3.613 | 17,271,735 |
| 2022-12-28 | 3.600 | 3.640 | 3.590 | 3.610 | 3.603 | 14,123,901 |
| 2022-12-27 | 3.610 | 3.640 | 3.590 | 3.620 | 3.613 | 14,419,039 |
| 2022-12-26 | 3.610 | 3.620 | 3.580 | 3.590 | 3.583 | 17,170,655 |
| 2022-12-23 | 3.570 | 3.630 | 3.570 | 3.610 | 3.603 | 12,358,222 |
| 2022-12-22 | 3.660 | 3.670 | 3.590 | 3.600 | 3.593 | 16,944,554 |
| 2022-12-21 | 3.640 | 3.660 | 3.610 | 3.620 | 3.613 | 11,176,531 |
| 2022-12-20 | 3.600 | 3.650 | 3.600 | 3.620 | 3.613 | 17,539,577 |
| 2022-12-19 | 3.720 | 3.740 | 3.600 | 3.620 | 3.613 | 25,816,492 |
| 2022-12-16 | 3.720 | 3.750 | 3.700 | 3.730 | 3.723 | 15,259,277 |
| 2022-12-15 | 3.750 | 3.770 | 3.720 | 3.730 | 3.723 | 16,167,900 |
| 2022-12-14 | 3.750 | 3.780 | 3.730 | 3.760 | 3.753 | 17,595,058 |
| 2022-12-13 | 3.750 | 3.780 | 3.740 | 3.750 | 3.743 | 15,439,258 |
| 2022-12-12 | 3.830 | 3.840 | 3.740 | 3.750 | 3.743 | 24,779,700 |
| 2022-12-09 | 3.840 | 3.860 | 3.800 | 3.820 | 3.813 | 22,687,316 |
| 2022-12-08 | 3.850 | 3.860 | 3.810 | 3.820 | 3.813 | 21,325,202 |
| 2022-12-07 | 3.880 | 3.900 | 3.830 | 3.850 | 3.843 | 30,322,247 |
| 2022-12-06 | 3.910 | 3.940 | 3.880 | 3.910 | 3.903 | 25,368,802 |
| 2022-12-05 | 3.880 | 3.930 | 3.870 | 3.920 | 3.913 | 39,713,998 |
| 2022-12-02 | 3.860 | 3.880 | 3.820 | 3.840 | 3.833 | 22,258,654 |
| 2022-12-01 | 3.880 | 3.950 | 3.840 | 3.850 | 3.843 | 37,633,097 |
| 2022-11-30 | 3.860 | 3.900 | 3.830 | 3.840 | 3.833 | 27,707,445 |
| 2022-11-29 | 3.750 | 3.880 | 3.730 | 3.860 | 3.853 | 48,319,908 |
| 2022-11-28 | 3.740 | 3.760 | 3.710 | 3.740 | 3.733 | 25,842,974 |
| 2022-11-25 | 3.720 | 3.790 | 3.710 | 3.770 | 3.763 | 25,158,310 |
| 2022-11-24 | 3.780 | 3.790 | 3.720 | 3.730 | 3.723 | 22,619,909 |
| 2022-11-23 | 3.770 | 3.790 | 3.740 | 3.770 | 3.763 | 19,977,966 |
| 2022-11-22 | 3.790 | 3.810 | 3.750 | 3.770 | 3.763 | 23,898,900 |
| 2022-11-21 | 3.830 | 3.830 | 3.740 | 3.770 | 3.763 | 25,613,899 |
| 2022-11-18 | 3.880 | 3.900 | 3.820 | 3.830 | 3.823 | 30,827,404 |
| 2022-11-17 | 3.830 | 3.890 | 3.830 | 3.890 | 3.883 | 34,143,578 |
| 2022-11-16 | 3.860 | 3.890 | 3.830 | 3.840 | 3.833 | 30,858,337 |
| 2022-11-15 | 3.780 | 3.930 | 3.770 | 3.880 | 3.873 | 67,521,080 |
| 2022-11-14 | 3.780 | 3.850 | 3.760 | 3.770 | 3.763 | 45,758,355 |
| 2022-11-11 | 3.790 | 3.810 | 3.740 | 3.760 | 3.753 | 47,125,041 |
| 2022-11-10 | 3.670 | 3.740 | 3.670 | 3.710 | 3.703 | 24,336,672 |
| 2022-11-09 | 3.700 | 3.730 | 3.690 | 3.690 | 3.683 | 18,434,353 |
| 2022-11-08 | 3.720 | 3.730 | 3.670 | 3.700 | 3.693 | 20,256,156 |
| 2022-11-07 | 3.660 | 3.730 | 3.650 | 3.710 | 3.703 | 34,465,066 |
| 2022-11-04 | 3.610 | 3.720 | 3.610 | 3.680 | 3.673 | 47,937,673 |
| 2022-11-03 | 3.620 | 3.640 | 3.600 | 3.630 | 3.623 | 25,868,686 |
| 2022-11-02 | 3.660 | 3.670 | 3.610 | 3.650 | 3.643 | 38,704,160 |
| 2022-11-01 | 3.580 | 3.680 | 3.550 | 3.670 | 3.663 | 56,365,672 |
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.