Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.130 | 4.160 | 4.080 | 4.130 | 4.130 | 49,013,318 |
| 2026-07-15 | 4.080 | 4.160 | 4.070 | 4.160 | 4.160 | 67,122,400 |
| 2026-07-14 | 4.030 | 4.110 | 4.020 | 4.100 | 4.100 | 50,759,532 |
| 2026-07-13 | 4.010 | 4.060 | 4.000 | 4.040 | 4.040 | 41,123,214 |
| 2026-07-10 | 4.070 | 4.070 | 4.000 | 4.030 | 4.030 | 42,260,707 |
| 2026-07-09 | 4.030 | 4.090 | 4.010 | 4.080 | 4.080 | 41,733,390 |
| 2026-07-08 | 4.020 | 4.070 | 3.990 | 4.040 | 4.040 | 30,880,800 |
| 2026-07-07 | 4.080 | 4.080 | 4.000 | 4.020 | 4.020 | 35,653,100 |
| 2026-07-06 | 4.100 | 4.120 | 4.050 | 4.090 | 4.090 | 37,533,000 |
| 2026-07-03 | 4.040 | 4.100 | 4.030 | 4.070 | 4.070 | 49,249,812 |
| 2026-07-02 | 4.140 | 4.170 | 4.030 | 4.060 | 4.060 | 70,736,800 |
| 2026-07-01 | 3.970 | 4.190 | 3.970 | 4.150 | 4.150 | 85,743,050 |
| 2026-06-30 | 3.950 | 4.040 | 3.910 | 3.990 | 3.990 | 45,868,839 |
| 2026-06-29 | 3.970 | 4.020 | 3.900 | 3.970 | 3.970 | 52,654,328 |
| 2026-06-26 | 4.150 | 4.190 | 3.940 | 3.950 | 3.950 | 85,812,600 |
| 2026-06-25 | 4.050 | 4.220 | 4.010 | 4.170 | 4.170 | 82,249,171 |
| 2026-06-24 | 4.150 | 4.220 | 4.030 | 4.050 | 4.050 | 68,536,091 |
| 2026-06-23 | 4.110 | 4.280 | 4.090 | 4.170 | 4.170 | 101,955,836 |
| 2026-06-22 | 3.930 | 4.140 | 3.910 | 4.130 | 4.130 | 88,815,931 |
| 2026-06-18 | 4.060 | 4.180 | 3.920 | 3.940 | 3.940 | 79,883,280 |
| 2026-06-17 | 4.010 | 4.100 | 4.000 | 4.080 | 4.080 | 63,451,993 |
| 2026-06-16 | 3.970 | 4.050 | 3.940 | 4.040 | 4.040 | 54,749,590 |
| 2026-06-15 | 3.900 | 4.130 | 3.890 | 3.990 | 3.990 | 84,636,877 |
| 2026-06-12 | 3.750 | 3.910 | 3.720 | 3.900 | 3.900 | 78,025,876 |
| 2026-06-11 | 3.850 | 3.900 | 3.710 | 3.740 | 3.740 | 49,262,842 |
| 2026-06-10 | 3.830 | 3.880 | 3.770 | 3.870 | 3.870 | 39,338,542 |
| 2026-06-09 | 3.930 | 3.930 | 3.830 | 3.870 | 3.870 | 33,979,395 |
| 2026-06-08 | 3.920 | 4.000 | 3.870 | 3.910 | 3.910 | 43,138,047 |
| 2026-06-05 | 3.970 | 4.040 | 3.950 | 3.960 | 3.960 | 29,065,804 |
| 2026-06-04 | 4.080 | 4.110 | 3.940 | 3.970 | 3.970 | 45,971,018 |
| 2026-06-03 | 4.030 | 4.130 | 4.010 | 4.100 | 4.100 | 56,489,660 |
| 2026-06-02 | 4.050 | 4.110 | 4.030 | 4.040 | 4.040 | 42,642,315 |
| 2026-06-01 | 4.030 | 4.070 | 3.990 | 4.060 | 4.060 | 44,284,123 |
| 2026-05-29 | 3.920 | 4.070 | 3.920 | 4.040 | 4.040 | 68,126,839 |
| 2026-05-28 | 3.960 | 3.970 | 3.860 | 3.930 | 3.930 | 44,009,200 |
| 2026-05-27 | 3.960 | 4.040 | 3.940 | 3.970 | 3.970 | 44,810,396 |
| 2026-05-26 | 3.910 | 4.010 | 3.900 | 3.980 | 3.980 | 44,848,300 |
| 2026-05-25 | 3.920 | 3.940 | 3.880 | 3.920 | 3.920 | 32,342,987 |
| 2026-05-22 | 3.970 | 3.980 | 3.860 | 3.900 | 3.900 | 51,856,453 |
| 2026-05-21 | 3.990 | 4.120 | 3.950 | 3.950 | 3.950 | 70,051,051 |
| 2026-05-20 | 3.980 | 4.000 | 3.950 | 3.980 | 3.980 | 25,087,176 |
| 2026-05-19 | 3.950 | 4.020 | 3.940 | 4.010 | 4.010 | 30,485,700 |
| 2026-05-18 | 3.930 | 3.970 | 3.910 | 3.940 | 3.940 | 27,046,029 |
| 2026-05-15 | 4.020 | 4.040 | 3.910 | 3.940 | 3.940 | 45,888,036 |
| 2026-05-14 | 4.100 | 4.110 | 4.020 | 4.020 | 4.020 | 32,295,625 |
| 2026-05-13 | 4.110 | 4.120 | 4.050 | 4.110 | 4.110 | 36,289,372 |
| 2026-05-12 | 4.100 | 4.150 | 4.060 | 4.090 | 4.090 | 42,944,908 |
| 2026-05-11 | 4.060 | 4.140 | 4.040 | 4.100 | 4.100 | 42,990,504 |
| 2026-05-08 | 4.070 | 4.100 | 4.050 | 4.070 | 4.070 | 26,018,300 |
| 2026-05-07 | 4.110 | 4.120 | 4.060 | 4.070 | 4.070 | 28,444,257 |
| 2026-05-06 | 4.060 | 4.130 | 4.050 | 4.100 | 4.100 | 45,924,402 |
| 2026-04-30 | 4.050 | 4.120 | 4.020 | 4.060 | 4.060 | 39,860,208 |
| 2026-04-29 | 3.960 | 4.030 | 3.940 | 4.030 | 4.030 | 35,474,300 |
| 2026-04-28 | 3.950 | 4.010 | 3.940 | 3.960 | 3.960 | 32,437,254 |
| 2026-04-27 | 3.980 | 4.000 | 3.940 | 3.950 | 3.950 | 30,257,976 |
| 2026-04-24 | 4.000 | 4.010 | 3.960 | 3.980 | 3.980 | 20,516,024 |
| 2026-04-23 | 4.030 | 4.050 | 3.990 | 4.010 | 4.010 | 25,710,000 |
| 2026-04-22 | 4.000 | 4.060 | 3.980 | 4.040 | 4.040 | 27,948,374 |
| 2026-04-21 | 4.030 | 4.040 | 3.990 | 4.000 | 4.000 | 25,754,664 |
| 2026-04-20 | 4.050 | 4.050 | 4.030 | 4.030 | 4.030 | 20,419,909 |
← NewerPage 2 of 2 · 120 trading days
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.