Central China Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.120	4.180	4.080	4.080	4.080	65,142,505
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

← NewerPage 2 of 21 · 1,215 trading daysOlder →

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.