Central China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.410	4.430	4.350	4.370	4.370	54,762,450
2026-01-14	4.460	4.560	4.410	4.430	4.430	87,379,493
2026-01-13	4.500	4.540	4.450	4.480	4.480	64,163,204
2026-01-12	4.380	4.500	4.380	4.490	4.490	80,244,770
2026-01-09	4.360	4.410	4.350	4.400	4.400	47,691,487
2026-01-08	4.420	4.430	4.340	4.360	4.360	58,120,868
2026-01-07	4.500	4.500	4.420	4.430	4.430	50,854,322
2026-01-06	4.350	4.490	4.350	4.490	4.490	74,775,563
2026-01-05	4.300	4.370	4.290	4.370	4.370	35,441,800
2025-12-31	4.340	4.350	4.300	4.300	4.300	23,173,955
2025-12-30	4.340	4.370	4.320	4.330	4.330	23,783,487
2025-12-29	4.380	4.390	4.350	4.350	4.350	23,047,021
2025-12-26	4.370	4.430	4.370	4.380	4.380	27,545,400
2025-12-25	4.370	4.400	4.360	4.380	4.380	24,649,300
2025-12-24	4.320	4.380	4.310	4.370	4.370	20,899,100
2025-12-23	4.360	4.370	4.320	4.320	4.320	21,532,707
2025-12-22	4.370	4.400	4.360	4.370	4.370	19,729,300
2025-12-19	4.340	4.390	4.340	4.380	4.380	26,616,136
2025-12-18	4.360	4.380	4.330	4.350	4.350	30,020,686
2025-12-17	4.330	4.420	4.290	4.380	4.380	40,331,313
2025-12-16	4.360	4.360	4.310	4.340	4.340	26,148,900
2025-12-15	4.330	4.390	4.320	4.360	4.360	26,967,842
2025-12-12	4.280	4.370	4.280	4.350	4.350	39,086,775
2025-12-11	4.340	4.350	4.270	4.290	4.290	26,879,146
2025-12-10	4.310	4.360	4.290	4.340	4.340	26,390,300
2025-12-09	4.360	4.370	4.310	4.320	4.320	26,909,230
2025-12-08	4.390	4.440	4.370	4.390	4.390	59,208,684
2025-12-05	4.270	4.370	4.240	4.350	4.350	47,705,121
2025-12-04	4.260	4.280	4.240	4.270	4.270	19,087,414
2025-12-03	4.280	4.300	4.240	4.260	4.260	21,923,708
2025-12-02	4.290	4.300	4.260	4.280	4.280	18,839,800
2025-12-01	4.290	4.310	4.270	4.310	4.310	20,340,912
2025-11-28	4.270	4.290	4.240	4.280	4.280	18,468,710
2025-11-27	4.270	4.310	4.250	4.260	4.260	21,082,785
2025-11-26	4.290	4.300	4.250	4.270	4.270	20,439,640
2025-11-25	4.300	4.320	4.270	4.270	4.270	25,508,691
2025-11-24	4.260	4.300	4.240	4.280	4.280	23,287,401
2025-11-21	4.410	4.440	4.250	4.250	4.250	58,506,384
2025-11-20	4.500	4.510	4.440	4.460	4.460	45,074,987
2025-11-19	4.450	4.480	4.400	4.430	4.430	31,948,268
2025-11-18	4.470	4.480	4.430	4.450	4.450	33,433,396
2025-11-17	4.520	4.520	4.470	4.470	4.470	41,958,392
2025-11-14	4.540	4.570	4.530	4.530	4.530	35,152,018
2025-11-13	4.520	4.560	4.500	4.560	4.560	32,736,841
2025-11-12	4.540	4.550	4.500	4.520	4.520	31,034,000
2025-11-11	4.560	4.570	4.520	4.540	4.540	34,256,400
2025-11-10	4.510	4.570	4.510	4.550	4.550	39,039,421
2025-11-07	4.530	4.540	4.500	4.510	4.510	34,670,811
2025-11-06	4.540	4.580	4.530	4.540	4.540	35,592,115
2025-11-05	4.520	4.560	4.500	4.530	4.530	32,089,394
2025-11-04	4.550	4.570	4.520	4.550	4.550	35,216,044
2025-11-03	4.550	4.570	4.510	4.570	4.570	39,739,215
2025-10-31	4.620	4.640	4.550	4.560	4.560	58,258,853
2025-10-30	4.670	4.670	4.600	4.610	4.610	58,607,693
2025-10-29	4.590	4.680	4.590	4.670	4.670	73,019,788
2025-10-28	4.610	4.630	4.580	4.590	4.590	33,563,034
2025-10-27	4.650	4.650	4.590	4.620	4.620	60,223,545
2025-10-24	4.590	4.620	4.550	4.600	4.600	47,386,487
2025-10-23	4.520	4.610	4.470	4.610	4.610	63,834,459
2025-10-22	4.520	4.650	4.520	4.550	4.550	71,806,766

← NewerPage 4 of 21 · 1,213 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.