Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.530 | 3.790 | 3.500 | 3.600 | 3.593 | 90,149,009 |
| 2022-10-28 | 3.550 | 3.570 | 3.450 | 3.460 | 3.454 | 26,031,983 |
| 2022-10-27 | 3.560 | 3.620 | 3.550 | 3.560 | 3.553 | 22,644,042 |
| 2022-10-26 | 3.500 | 3.610 | 3.500 | 3.560 | 3.553 | 26,234,649 |
| 2022-10-25 | 3.530 | 3.570 | 3.470 | 3.510 | 3.504 | 27,549,126 |
| 2022-10-24 | 3.550 | 3.660 | 3.530 | 3.550 | 3.543 | 39,217,904 |
| 2022-10-21 | 3.630 | 3.660 | 3.550 | 3.550 | 3.543 | 25,512,806 |
| 2022-10-20 | 3.540 | 3.620 | 3.530 | 3.550 | 3.543 | 20,457,177 |
| 2022-10-19 | 3.580 | 3.600 | 3.540 | 3.560 | 3.553 | 14,325,269 |
| 2022-10-18 | 3.640 | 3.650 | 3.580 | 3.590 | 3.583 | 20,067,632 |
| 2022-10-17 | 3.580 | 3.640 | 3.570 | 3.640 | 3.633 | 18,561,853 |
| 2022-10-14 | 3.590 | 3.640 | 3.570 | 3.590 | 3.583 | 17,595,201 |
| 2022-10-13 | 3.580 | 3.590 | 3.550 | 3.560 | 3.553 | 14,898,090 |
| 2022-10-12 | 3.490 | 3.590 | 3.470 | 3.590 | 3.583 | 24,744,513 |
| 2022-10-11 | 3.430 | 3.520 | 3.410 | 3.490 | 3.484 | 15,282,900 |
| 2022-10-10 | 3.480 | 3.520 | 3.430 | 3.430 | 3.424 | 13,587,386 |
| 2022-09-30 | 3.490 | 3.520 | 3.470 | 3.490 | 3.484 | 13,317,978 |
| 2022-09-29 | 3.570 | 3.600 | 3.450 | 3.480 | 3.474 | 22,326,300 |
| 2022-09-28 | 3.630 | 3.630 | 3.550 | 3.550 | 3.543 | 20,127,427 |
| 2022-09-27 | 3.600 | 3.640 | 3.580 | 3.640 | 3.633 | 14,331,600 |
| 2022-09-26 | 3.670 | 3.680 | 3.580 | 3.590 | 3.583 | 18,426,334 |
| 2022-09-23 | 3.680 | 3.740 | 3.650 | 3.690 | 3.683 | 18,166,192 |
| 2022-09-22 | 3.680 | 3.730 | 3.660 | 3.690 | 3.683 | 14,194,611 |
| 2022-09-21 | 3.660 | 3.710 | 3.610 | 3.690 | 3.683 | 16,316,133 |
| 2022-09-20 | 3.670 | 3.700 | 3.660 | 3.670 | 3.663 | 12,748,358 |
| 2022-09-19 | 3.660 | 3.690 | 3.640 | 3.660 | 3.653 | 21,895,045 |
| 2022-09-16 | 3.840 | 3.840 | 3.690 | 3.690 | 3.683 | 39,152,200 |
| 2022-09-15 | 3.880 | 3.910 | 3.830 | 3.840 | 3.833 | 25,642,817 |
| 2022-09-14 | 3.860 | 3.890 | 3.840 | 3.870 | 3.863 | 23,568,470 |
| 2022-09-13 | 3.950 | 3.960 | 3.910 | 3.920 | 3.913 | 20,392,049 |
| 2022-09-09 | 3.890 | 3.960 | 3.890 | 3.940 | 3.933 | 26,104,124 |
| 2022-09-08 | 3.910 | 3.930 | 3.890 | 3.900 | 3.893 | 13,941,870 |
| 2022-09-07 | 3.930 | 3.940 | 3.890 | 3.900 | 3.893 | 17,858,284 |
| 2022-09-06 | 3.930 | 3.950 | 3.910 | 3.940 | 3.933 | 20,991,477 |
| 2022-09-05 | 3.860 | 3.920 | 3.850 | 3.910 | 3.903 | 20,091,090 |
| 2022-09-02 | 3.860 | 3.900 | 3.840 | 3.860 | 3.853 | 18,305,198 |
| 2022-09-01 | 3.910 | 3.930 | 3.850 | 3.850 | 3.843 | 27,406,493 |
| 2022-08-31 | 3.920 | 3.960 | 3.890 | 3.910 | 3.903 | 37,893,222 |
| 2022-08-30 | 3.880 | 3.950 | 3.880 | 3.930 | 3.923 | 30,852,639 |
| 2022-08-29 | 3.880 | 3.900 | 3.840 | 3.890 | 3.883 | 27,421,085 |
| 2022-08-26 | 3.960 | 3.980 | 3.890 | 3.900 | 3.893 | 28,832,982 |
| 2022-08-25 | 3.920 | 3.990 | 3.890 | 3.960 | 3.953 | 34,143,292 |
| 2022-08-24 | 3.950 | 4.030 | 3.880 | 3.890 | 3.883 | 44,265,703 |
| 2022-08-23 | 3.930 | 4.010 | 3.900 | 3.950 | 3.943 | 33,696,095 |
| 2022-08-22 | 3.960 | 3.990 | 3.930 | 3.930 | 3.923 | 23,743,286 |
| 2022-08-19 | 3.990 | 4.020 | 3.960 | 3.970 | 3.963 | 24,927,000 |
| 2022-08-18 | 4.000 | 4.010 | 3.960 | 3.990 | 3.983 | 27,469,161 |
| 2022-08-17 | 3.940 | 4.020 | 3.920 | 4.000 | 3.993 | 39,015,821 |
| 2022-08-16 | 3.960 | 3.980 | 3.920 | 3.940 | 3.933 | 23,823,065 |
| 2022-08-15 | 3.930 | 3.980 | 3.920 | 3.940 | 3.933 | 26,323,539 |
| 2022-08-12 | 3.930 | 3.990 | 3.910 | 3.980 | 3.973 | 44,006,407 |
| 2022-08-11 | 3.800 | 3.960 | 3.790 | 3.960 | 3.953 | 65,052,242 |
| 2022-08-10 | 3.770 | 3.830 | 3.760 | 3.780 | 3.773 | 17,599,400 |
| 2022-08-09 | 3.780 | 3.800 | 3.760 | 3.770 | 3.763 | 18,396,274 |
| 2022-08-08 | 3.780 | 3.800 | 3.760 | 3.790 | 3.783 | 19,473,930 |
| 2022-08-05 | 3.700 | 3.790 | 3.700 | 3.780 | 3.773 | 29,950,816 |
| 2022-08-04 | 3.680 | 3.720 | 3.640 | 3.710 | 3.703 | 25,985,888 |
| 2022-08-03 | 3.720 | 3.770 | 3.660 | 3.680 | 3.673 | 24,518,808 |
| 2022-08-02 | 3.860 | 3.870 | 3.680 | 3.720 | 3.713 | 47,394,429 |
| 2022-08-01 | 3.880 | 3.900 | 3.860 | 3.880 | 3.873 | 18,845,033 |
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.