Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.880 | 3.900 | 3.860 | 3.880 | 3.873 | 18,845,033 |
| 2022-07-29 | 3.900 | 3.930 | 3.880 | 3.890 | 3.883 | 22,258,500 |
| 2022-07-28 | 3.880 | 3.940 | 3.870 | 3.900 | 3.893 | 27,678,353 |
| 2022-07-27 | 3.870 | 3.880 | 3.850 | 3.870 | 3.863 | 12,932,465 |
| 2022-07-26 | 3.860 | 3.890 | 3.840 | 3.880 | 3.873 | 16,255,139 |
| 2022-07-25 | 3.880 | 3.890 | 3.850 | 3.860 | 3.853 | 13,473,369 |
| 2022-07-22 | 3.880 | 3.920 | 3.850 | 3.870 | 3.863 | 20,933,745 |
| 2022-07-21 | 3.890 | 3.910 | 3.870 | 3.870 | 3.863 | 20,612,051 |
| 2022-07-20 | 3.920 | 3.920 | 3.870 | 3.900 | 3.893 | 22,093,144 |
| 2022-07-19 | 3.850 | 3.920 | 3.830 | 3.900 | 3.893 | 30,073,956 |
| 2022-07-18 | 3.800 | 3.870 | 3.790 | 3.850 | 3.843 | 28,001,308 |
| 2022-07-15 | 3.940 | 3.940 | 3.770 | 3.780 | 3.773 | 78,097,180 |
| 2022-07-14 | 4.030 | 4.050 | 4.010 | 4.040 | 4.033 | 16,792,700 |
| 2022-07-13 | 4.020 | 4.070 | 4.020 | 4.040 | 4.033 | 19,119,900 |
| 2022-07-12 | 4.020 | 4.070 | 3.990 | 4.040 | 4.033 | 27,631,883 |
| 2022-07-11 | 4.060 | 4.070 | 4.020 | 4.030 | 4.002 | 23,236,823 |
| 2022-07-08 | 4.070 | 4.100 | 4.060 | 4.070 | 4.041 | 22,929,774 |
| 2022-07-07 | 4.060 | 4.090 | 4.050 | 4.060 | 4.031 | 18,859,093 |
| 2022-07-06 | 4.090 | 4.100 | 4.050 | 4.060 | 4.031 | 27,463,641 |
| 2022-07-05 | 4.140 | 4.160 | 4.060 | 4.090 | 4.061 | 34,481,226 |
| 2022-07-04 | 4.130 | 4.150 | 4.100 | 4.140 | 4.111 | 20,021,584 |
| 2022-07-01 | 4.200 | 4.200 | 4.110 | 4.120 | 4.091 | 35,549,936 |
| 2022-06-30 | 4.160 | 4.220 | 4.150 | 4.170 | 4.141 | 41,313,528 |
| 2022-06-29 | 4.200 | 4.250 | 4.150 | 4.160 | 4.131 | 55,827,387 |
| 2022-06-28 | 4.170 | 4.240 | 4.140 | 4.220 | 4.190 | 55,557,203 |
| 2022-06-27 | 4.190 | 4.220 | 4.160 | 4.170 | 4.141 | 40,260,814 |
| 2022-06-24 | 4.190 | 4.220 | 4.150 | 4.180 | 4.151 | 52,723,334 |
| 2022-06-23 | 4.100 | 4.200 | 4.090 | 4.180 | 4.151 | 64,746,463 |
| 2022-06-22 | 4.150 | 4.170 | 4.080 | 4.080 | 4.051 | 45,458,946 |
| 2022-06-21 | 4.180 | 4.210 | 4.110 | 4.150 | 4.121 | 47,539,344 |
| 2022-06-20 | 4.210 | 4.250 | 4.160 | 4.170 | 4.141 | 58,591,271 |
| 2022-06-17 | 4.200 | 4.290 | 4.150 | 4.230 | 4.200 | 86,465,784 |
| 2022-06-16 | 4.400 | 4.400 | 4.240 | 4.250 | 4.220 | 134,594,886 |
| 2022-06-15 | 4.280 | 4.680 | 4.280 | 4.420 | 4.389 | 249,861,917 |
| 2022-06-14 | 4.050 | 4.290 | 4.030 | 4.260 | 4.230 | 111,109,968 |
| 2022-06-13 | 4.110 | 4.160 | 4.070 | 4.100 | 4.071 | 70,679,121 |
| 2022-06-10 | 4.050 | 4.180 | 4.030 | 4.160 | 4.131 | 85,008,316 |
| 2022-06-09 | 4.070 | 4.180 | 4.030 | 4.090 | 4.061 | 94,556,378 |
| 2022-06-08 | 3.970 | 4.120 | 3.960 | 4.090 | 4.061 | 95,019,677 |
| 2022-06-07 | 3.990 | 4.060 | 3.970 | 3.980 | 3.952 | 52,742,256 |
| 2022-06-06 | 3.940 | 4.020 | 3.930 | 4.000 | 3.972 | 47,425,387 |
| 2022-06-02 | 3.910 | 3.970 | 3.900 | 3.950 | 3.922 | 35,107,471 |
| 2022-06-01 | 3.920 | 3.940 | 3.890 | 3.910 | 3.882 | 25,054,902 |
| 2022-05-31 | 3.880 | 3.930 | 3.880 | 3.930 | 3.902 | 29,561,932 |
| 2022-05-30 | 3.910 | 3.910 | 3.870 | 3.890 | 3.863 | 21,996,510 |
| 2022-05-27 | 3.920 | 3.950 | 3.850 | 3.900 | 3.873 | 33,310,229 |
| 2022-05-26 | 3.860 | 3.960 | 3.820 | 3.920 | 3.892 | 44,483,104 |
| 2022-05-25 | 3.820 | 3.850 | 3.810 | 3.850 | 3.823 | 23,442,934 |
| 2022-05-24 | 3.940 | 3.990 | 3.810 | 3.820 | 3.793 | 44,616,425 |
| 2022-05-23 | 3.900 | 3.960 | 3.880 | 3.940 | 3.912 | 37,510,885 |
| 2022-05-20 | 3.850 | 3.910 | 3.840 | 3.910 | 3.882 | 44,974,004 |
| 2022-05-19 | 3.820 | 3.860 | 3.810 | 3.850 | 3.823 | 25,071,394 |
| 2022-05-18 | 3.830 | 3.890 | 3.830 | 3.860 | 3.833 | 28,681,982 |
| 2022-05-17 | 3.860 | 3.860 | 3.810 | 3.850 | 3.823 | 19,143,423 |
| 2022-05-16 | 3.900 | 3.910 | 3.840 | 3.860 | 3.833 | 23,987,417 |
| 2022-05-13 | 3.850 | 3.910 | 3.840 | 3.870 | 3.843 | 32,544,400 |
| 2022-05-12 | 3.820 | 3.870 | 3.810 | 3.850 | 3.823 | 30,958,308 |
| 2022-05-11 | 3.840 | 3.950 | 3.840 | 3.850 | 3.823 | 52,581,100 |
| 2022-05-10 | 3.800 | 3.880 | 3.780 | 3.860 | 3.833 | 35,653,827 |
| 2022-05-09 | 3.780 | 3.850 | 3.770 | 3.820 | 3.793 | 20,714,745 |
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.