Central China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	4.060	4.070	4.020	4.040	4.040	23,369,742
2026-04-16	4.050	4.080	4.050	4.060	4.060	22,775,191
2026-04-15	4.080	4.080	4.040	4.050	4.050	18,874,094
2026-04-14	4.080	4.100	4.020	4.070	4.070	33,035,601
2026-04-13	4.010	4.100	4.000	4.060	4.060	35,294,459
2026-04-10	4.000	4.140	4.000	4.040	4.040	61,797,946
2026-04-09	4.050	4.050	3.960	3.970	3.970	29,242,000
2026-04-08	4.000	4.080	3.990	4.070	4.070	39,341,856
2026-04-07	3.930	3.950	3.900	3.940	3.940	20,108,517
2026-04-03	4.010	4.010	3.920	3.920	3.920	21,774,933
2026-04-02	4.050	4.060	3.970	4.000	4.000	28,045,200
2026-04-01	4.070	4.080	4.030	4.060	4.060	28,139,300
2026-03-31	4.040	4.110	4.020	4.030	4.030	26,747,084
2026-03-30	4.000	4.050	3.960	4.050	4.050	29,985,441
2026-03-27	3.990	4.060	3.970	4.040	4.040	31,227,000
2026-03-26	4.050	4.080	4.000	4.010	4.010	25,266,528
2026-03-25	4.000	4.090	3.980	4.060	4.060	35,456,700
2026-03-24	3.960	4.000	3.900	3.990	3.990	44,073,833
2026-03-23	4.060	4.090	3.870	3.910	3.910	66,615,463
2026-03-20	4.210	4.220	4.130	4.130	4.130	43,611,390
2026-03-19	4.210	4.250	4.190	4.200	4.200	35,741,400
2026-03-18	4.280	4.290	4.230	4.260	4.260	37,839,200
2026-03-17	4.260	4.350	4.250	4.280	4.280	50,689,619
2026-03-16	4.250	4.260	4.220	4.250	4.250	26,573,300
2026-03-13	4.280	4.310	4.250	4.250	4.250	31,880,400
2026-03-12	4.250	4.320	4.240	4.300	4.300	36,809,652
2026-03-11	4.250	4.290	4.220	4.260	4.260	30,984,691
2026-03-10	4.250	4.280	4.230	4.250	4.250	28,214,000
2026-03-09	4.230	4.250	4.200	4.230	4.230	34,003,253
2026-03-06	4.180	4.280	4.170	4.270	4.270	46,333,771
2026-03-05	4.250	4.260	4.170	4.190	4.190	38,909,800
2026-03-04	4.310	4.320	4.190	4.190	4.190	65,617,700
2026-03-03	4.390	4.440	4.320	4.320	4.320	65,346,903
2026-03-02	4.390	4.410	4.320	4.390	4.390	56,161,444
2026-02-27	4.380	4.430	4.370	4.430	4.430	37,071,481
2026-02-26	4.440	4.450	4.360	4.380	4.380	49,415,118
2026-02-25	4.350	4.470	4.350	4.440	4.440	71,825,690
2026-02-24	4.350	4.370	4.330	4.350	4.350	28,945,959
2026-02-13	4.400	4.410	4.320	4.320	4.320	35,105,559
2026-02-12	4.410	4.420	4.380	4.390	4.390	24,411,163
2026-02-11	4.420	4.440	4.400	4.420	4.420	24,649,930
2026-02-10	4.420	4.430	4.400	4.410	4.410	27,771,650
2026-02-09	4.410	4.440	4.400	4.430	4.430	32,448,057
2026-02-06	4.380	4.430	4.370	4.380	4.380	34,222,145
2026-02-05	4.370	4.430	4.350	4.410	4.410	48,147,200
2026-02-04	4.320	4.390	4.310	4.380	4.380	47,596,404
2026-02-03	4.320	4.340	4.270	4.320	4.320	41,695,982
2026-02-02	4.380	4.430	4.290	4.300	4.300	62,083,217
2026-01-30	4.440	4.460	4.350	4.380	4.380	55,882,117
2026-01-29	4.420	4.470	4.380	4.460	4.460	62,636,179
2026-01-28	4.370	4.470	4.360	4.440	4.440	71,412,441
2026-01-27	4.430	4.430	4.340	4.390	4.390	51,032,750
2026-01-26	4.400	4.530	4.360	4.440	4.440	84,618,472
2026-01-23	4.380	4.420	4.370	4.400	4.400	54,180,654
2026-01-22	4.350	4.400	4.350	4.370	4.370	42,237,421
2026-01-21	4.360	4.380	4.330	4.350	4.350	41,001,880
2026-01-20	4.360	4.380	4.340	4.380	4.380	36,766,927
2026-01-19	4.350	4.380	4.330	4.350	4.350	33,192,289
2026-01-16	4.410	4.420	4.350	4.350	4.350	41,398,600
2026-01-15	4.410	4.430	4.350	4.370	4.370	54,762,450

← NewerPage 3 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.