Central China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.170	5.260	5.020	5.040	5.005	158,189,618
2022-01-27	5.270	5.310	5.100	5.150	5.114	184,696,106
2022-01-26	5.050	5.410	5.040	5.340	5.302	246,714,935
2022-01-25	5.120	5.220	5.010	5.010	4.975	157,099,935
2022-01-24	5.270	5.330	5.170	5.170	5.134	145,085,871
2022-01-21	5.270	5.520	5.260	5.350	5.312	204,715,974
2022-01-20	5.470	5.490	5.250	5.320	5.283	260,179,221
2022-01-19	5.100	5.420	5.090	5.420	5.382	285,269,268
2022-01-18	5.100	5.380	5.040	5.170	5.134	254,264,044
2022-01-17	4.920	5.010	4.910	5.000	4.965	92,143,247
2022-01-14	5.060	5.110	4.950	4.960	4.925	129,669,913
2022-01-13	5.100	5.200	5.070	5.110	5.074	125,091,949
2022-01-12	5.080	5.180	5.020	5.080	5.044	151,970,428
2022-01-11	4.940	5.400	4.920	5.130	5.094	278,581,606
2022-01-10	4.930	5.050	4.910	4.930	4.895	137,983,845
2022-01-07	4.890	4.940	4.830	4.850	4.816	56,993,014
2022-01-06	4.900	4.940	4.850	4.870	4.836	67,351,165
2022-01-05	4.970	5.030	4.910	4.920	4.885	74,475,421
2022-01-04	4.910	5.000	4.890	4.970	4.935	79,747,893
2021-12-31	4.880	4.940	4.870	4.910	4.875	58,926,328
2021-12-30	4.830	4.920	4.830	4.890	4.856	60,921,113
2021-12-29	4.850	4.870	4.820	4.850	4.816	39,435,443
2021-12-28	4.810	4.870	4.790	4.870	4.836	44,085,184
2021-12-27	4.790	4.840	4.780	4.810	4.776	29,713,756
2021-12-24	4.840	4.880	4.800	4.800	4.766	40,765,037
2021-12-23	4.880	4.910	4.810	4.830	4.796	50,044,396
2021-12-22	4.900	4.930	4.870	4.880	4.846	60,845,855
2021-12-21	4.800	4.940	4.770	4.920	4.885	97,662,477
2021-12-20	4.820	4.860	4.780	4.780	4.746	53,014,425
2021-12-17	4.850	4.920	4.820	4.850	4.816	69,176,324
2021-12-16	4.830	4.850	4.800	4.850	4.816	41,904,504
2021-12-15	4.800	4.870	4.780	4.810	4.776	42,217,949
2021-12-14	4.810	4.860	4.780	4.800	4.766	52,838,590
2021-12-13	4.940	4.950	4.810	4.830	4.796	86,097,133
2021-12-10	4.860	4.890	4.820	4.850	4.816	74,034,000
2021-12-09	4.820	4.980	4.810	4.890	4.856	118,575,512
2021-12-08	4.780	4.830	4.730	4.830	4.796	63,161,404
2021-12-07	4.830	4.830	4.740	4.770	4.736	61,729,827
2021-12-06	4.760	4.890	4.730	4.760	4.727	99,755,928
2021-12-03	4.710	4.750	4.690	4.740	4.707	45,011,201
2021-12-02	4.680	4.730	4.680	4.700	4.667	43,823,254
2021-12-01	4.640	4.720	4.630	4.710	4.660	38,479,315
2021-11-30	4.640	4.680	4.620	4.650	4.601	31,903,209
2021-11-29	4.630	4.660	4.610	4.630	4.581	38,178,928
2021-11-26	4.680	4.700	4.650	4.670	4.620	33,206,489
2021-11-25	4.720	4.720	4.670	4.680	4.630	34,913,600
2021-11-24	4.710	4.730	4.690	4.710	4.660	34,884,199
2021-11-23	4.680	4.760	4.680	4.730	4.680	65,399,187
2021-11-22	4.690	4.730	4.670	4.700	4.650	49,809,707
2021-11-19	4.610	4.720	4.600	4.710	4.660	58,382,687
2021-11-18	4.640	4.660	4.610	4.620	4.571	32,760,996
2021-11-17	4.650	4.670	4.620	4.640	4.591	31,539,636
2021-11-16	4.690	4.720	4.640	4.650	4.601	36,942,515
2021-11-15	4.760	4.770	4.680	4.700	4.650	42,081,728
2021-11-12	4.730	4.760	4.710	4.730	4.680	38,046,400
2021-11-11	4.680	4.770	4.670	4.750	4.700	63,023,398
2021-11-10	4.650	4.690	4.630	4.680	4.630	36,634,730
2021-11-09	4.640	4.680	4.620	4.670	4.620	33,353,329
2021-11-08	4.590	4.660	4.580	4.640	4.591	32,618,305
2021-11-05	4.620	4.640	4.590	4.590	4.541	33,181,887

← NewerPage 20 of 21 · 1,212 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.