Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.820 | 3.860 | 3.800 | 3.810 | 3.783 | 32,414,265 |
| 2022-05-05 | 3.890 | 3.920 | 3.840 | 3.890 | 3.863 | 45,715,716 |
| 2022-04-29 | 3.910 | 4.030 | 3.870 | 3.960 | 3.932 | 64,673,980 |
| 2022-04-28 | 3.940 | 3.940 | 3.780 | 3.810 | 3.783 | 44,156,600 |
| 2022-04-27 | 3.850 | 3.970 | 3.730 | 3.950 | 3.922 | 62,241,809 |
| 2022-04-26 | 4.110 | 4.130 | 3.840 | 3.890 | 3.863 | 65,214,720 |
| 2022-04-25 | 4.270 | 4.330 | 4.070 | 4.100 | 4.071 | 61,309,355 |
| 2022-04-22 | 4.300 | 4.360 | 4.290 | 4.320 | 4.290 | 32,108,221 |
| 2022-04-21 | 4.430 | 4.440 | 4.330 | 4.340 | 4.309 | 51,547,169 |
| 2022-04-20 | 4.480 | 4.510 | 4.410 | 4.420 | 4.389 | 38,518,780 |
| 2022-04-19 | 4.510 | 4.520 | 4.440 | 4.490 | 4.458 | 34,525,916 |
| 2022-04-18 | 4.520 | 4.530 | 4.470 | 4.500 | 4.468 | 46,732,664 |
| 2022-04-15 | 4.610 | 4.640 | 4.550 | 4.580 | 4.548 | 45,705,812 |
| 2022-04-14 | 4.610 | 4.660 | 4.600 | 4.630 | 4.597 | 48,840,586 |
| 2022-04-13 | 4.600 | 4.660 | 4.570 | 4.570 | 4.538 | 46,325,252 |
| 2022-04-12 | 4.530 | 4.680 | 4.500 | 4.640 | 4.607 | 60,152,660 |
| 2022-04-11 | 4.620 | 4.630 | 4.480 | 4.520 | 4.488 | 53,600,392 |
| 2022-04-08 | 4.590 | 4.650 | 4.540 | 4.640 | 4.607 | 45,619,858 |
| 2022-04-07 | 4.670 | 4.710 | 4.580 | 4.590 | 4.558 | 53,813,118 |
| 2022-04-06 | 4.650 | 4.700 | 4.630 | 4.690 | 4.657 | 50,538,557 |
| 2022-04-01 | 4.610 | 4.680 | 4.600 | 4.670 | 4.637 | 53,572,608 |
| 2022-03-31 | 4.640 | 4.680 | 4.630 | 4.630 | 4.597 | 44,222,328 |
| 2022-03-30 | 4.600 | 4.690 | 4.580 | 4.670 | 4.637 | 73,588,885 |
| 2022-03-29 | 4.590 | 4.620 | 4.540 | 4.550 | 4.518 | 30,074,103 |
| 2022-03-28 | 4.540 | 4.640 | 4.510 | 4.600 | 4.568 | 41,788,158 |
| 2022-03-25 | 4.560 | 4.620 | 4.540 | 4.560 | 4.528 | 37,732,488 |
| 2022-03-24 | 4.590 | 4.600 | 4.530 | 4.540 | 4.508 | 40,629,312 |
| 2022-03-23 | 4.650 | 4.670 | 4.610 | 4.610 | 4.578 | 32,970,272 |
| 2022-03-22 | 4.620 | 4.680 | 4.620 | 4.630 | 4.597 | 43,054,724 |
| 2022-03-21 | 4.690 | 4.690 | 4.630 | 4.650 | 4.617 | 49,826,301 |
| 2022-03-18 | 4.670 | 4.720 | 4.640 | 4.690 | 4.657 | 66,151,022 |
| 2022-03-17 | 4.710 | 4.760 | 4.650 | 4.680 | 4.647 | 101,378,707 |
| 2022-03-16 | 4.540 | 4.740 | 4.480 | 4.700 | 4.667 | 109,279,018 |
| 2022-03-15 | 4.600 | 4.710 | 4.470 | 4.480 | 4.448 | 80,213,025 |
| 2022-03-14 | 4.630 | 4.720 | 4.610 | 4.620 | 4.587 | 57,411,382 |
| 2022-03-11 | 4.490 | 4.740 | 4.460 | 4.690 | 4.657 | 94,284,255 |
| 2022-03-10 | 4.630 | 4.640 | 4.540 | 4.550 | 4.518 | 52,955,580 |
| 2022-03-09 | 4.640 | 4.660 | 4.400 | 4.540 | 4.508 | 76,066,297 |
| 2022-03-08 | 4.660 | 4.730 | 4.610 | 4.610 | 4.578 | 63,384,158 |
| 2022-03-07 | 4.650 | 4.730 | 4.640 | 4.670 | 4.637 | 49,137,459 |
| 2022-03-04 | 4.760 | 4.770 | 4.670 | 4.680 | 4.647 | 65,769,285 |
| 2022-03-03 | 4.790 | 4.830 | 4.770 | 4.790 | 4.756 | 47,554,587 |
| 2022-03-02 | 4.780 | 4.810 | 4.750 | 4.780 | 4.746 | 39,841,907 |
| 2022-03-01 | 4.770 | 4.810 | 4.750 | 4.810 | 4.776 | 49,007,006 |
| 2022-02-28 | 4.770 | 4.810 | 4.700 | 4.780 | 4.746 | 49,580,626 |
| 2022-02-25 | 4.830 | 4.880 | 4.770 | 4.770 | 4.736 | 72,309,697 |
| 2022-02-24 | 5.030 | 5.060 | 4.700 | 4.780 | 4.746 | 157,949,219 |
| 2022-02-23 | 5.000 | 5.060 | 4.960 | 5.050 | 5.014 | 74,743,796 |
| 2022-02-22 | 5.040 | 5.100 | 4.960 | 4.990 | 4.955 | 82,043,415 |
| 2022-02-21 | 5.090 | 5.110 | 5.050 | 5.090 | 5.054 | 69,572,587 |
| 2022-02-18 | 4.980 | 5.110 | 4.960 | 5.070 | 5.034 | 74,444,164 |
| 2022-02-17 | 5.150 | 5.160 | 5.010 | 5.020 | 4.985 | 127,590,576 |
| 2022-02-16 | 5.220 | 5.250 | 5.140 | 5.170 | 5.134 | 79,998,773 |
| 2022-02-15 | 5.150 | 5.190 | 5.130 | 5.190 | 5.153 | 79,784,308 |
| 2022-02-14 | 5.230 | 5.270 | 5.120 | 5.160 | 5.124 | 134,012,273 |
| 2022-02-11 | 5.350 | 5.490 | 5.280 | 5.300 | 5.263 | 183,236,102 |
| 2022-02-10 | 5.240 | 5.490 | 5.210 | 5.400 | 5.362 | 198,765,013 |
| 2022-02-09 | 5.220 | 5.290 | 5.200 | 5.260 | 5.223 | 125,606,417 |
| 2022-02-08 | 5.080 | 5.330 | 5.040 | 5.280 | 5.243 | 175,344,346 |
| 2022-02-07 | 5.130 | 5.140 | 5.020 | 5.080 | 5.044 | 94,661,712 |
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.