Central China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.490	4.590	4.480	4.540	4.540	58,542,814
2025-10-20	4.500	4.520	4.450	4.480	4.480	32,631,344
2025-10-17	4.540	4.590	4.450	4.460	4.460	51,386,649
2025-10-16	4.580	4.590	4.520	4.550	4.550	46,819,276
2025-10-15	4.560	4.600	4.520	4.590	4.590	49,087,975
2025-10-14	4.600	4.650	4.530	4.550	4.550	47,533,356
2025-10-13	4.510	4.590	4.490	4.580	4.580	53,841,200
2025-10-10	4.590	4.680	4.590	4.620	4.620	54,794,324
2025-10-09	4.560	4.640	4.530	4.620	4.620	59,749,709
2025-09-30	4.580	4.640	4.550	4.580	4.580	57,784,836
2025-09-29	4.420	4.680	4.400	4.610	4.610	105,332,266
2025-09-26	4.440	4.490	4.430	4.430	4.430	33,707,770
2025-09-25	4.470	4.500	4.440	4.450	4.450	35,099,856
2025-09-24	4.410	4.530	4.390	4.480	4.480	53,284,685
2025-09-23	4.500	4.510	4.360	4.420	4.420	63,507,836
2025-09-22	4.500	4.530	4.430	4.530	4.530	45,814,600
2025-09-19	4.600	4.610	4.490	4.500	4.500	70,932,400
2025-09-18	4.780	4.780	4.550	4.600	4.600	124,618,684
2025-09-17	4.770	4.830	4.740	4.810	4.810	93,354,223
2025-09-16	4.720	4.800	4.700	4.780	4.780	91,024,933
2025-09-15	4.720	4.780	4.700	4.710	4.710	57,505,324
2025-09-12	4.760	4.810	4.710	4.720	4.720	118,116,151
2025-09-11	4.520	4.800	4.520	4.750	4.750	166,387,167
2025-09-10	4.530	4.560	4.510	4.530	4.530	35,588,956
2025-09-09	4.540	4.570	4.510	4.540	4.540	42,823,878
2025-09-08	4.550	4.580	4.520	4.550	4.550	43,977,890
2025-09-05	4.540	4.560	4.480	4.560	4.560	50,394,405
2025-09-04	4.500	4.570	4.470	4.530	4.530	68,916,000
2025-09-03	4.660	4.680	4.470	4.500	4.500	79,328,957
2025-09-02	4.630	4.690	4.550	4.660	4.660	101,779,643
2025-09-01	4.670	4.690	4.590	4.630	4.630	62,335,700
2025-08-29	4.700	4.730	4.630	4.660	4.660	69,351,526
2025-08-28	4.610	4.690	4.550	4.690	4.690	100,434,908
2025-08-27	4.750	4.810	4.620	4.620	4.620	128,707,256
2025-08-26	4.780	4.810	4.730	4.750	4.750	87,305,461
2025-08-25	4.840	4.900	4.760	4.810	4.810	194,723,926
2025-08-22	4.640	4.770	4.630	4.770	4.770	132,212,830
2025-08-21	4.730	4.760	4.630	4.660	4.660	100,161,481
2025-08-20	4.630	4.710	4.560	4.700	4.700	110,518,558
2025-08-19	4.690	4.730	4.620	4.640	4.640	95,424,842
2025-08-18	4.680	4.820	4.610	4.730	4.730	192,507,603
2025-08-15	4.460	4.720	4.460	4.660	4.660	211,846,741
2025-08-14	4.550	4.600	4.460	4.470	4.470	97,483,128
2025-08-13	4.490	4.590	4.440	4.570	4.570	124,729,687
2025-08-12	4.460	4.510	4.450	4.490	4.490	54,942,931
2025-08-11	4.410	4.480	4.410	4.470	4.470	53,345,701
2025-08-08	4.430	4.450	4.400	4.410	4.410	48,289,724
2025-08-07	4.450	4.490	4.410	4.460	4.460	61,238,247
2025-08-06	4.430	4.450	4.410	4.450	4.450	41,879,092
2025-08-05	4.410	4.460	4.390	4.430	4.430	54,941,915
2025-08-04	4.370	4.400	4.350	4.390	4.390	39,706,201
2025-08-01	4.390	4.440	4.350	4.380	4.380	51,872,100
2025-07-31	4.460	4.500	4.370	4.390	4.390	72,324,501
2025-07-30	4.550	4.560	4.440	4.490	4.490	81,032,900
2025-07-29	4.540	4.580	4.440	4.560	4.560	88,134,284
2025-07-28	4.560	4.630	4.500	4.540	4.540	89,557,800
2025-07-25	4.630	4.650	4.550	4.560	4.560	113,176,586
2025-07-24	4.450	4.690	4.440	4.610	4.610	188,062,775
2025-07-23	4.450	4.610	4.440	4.480	4.480	184,170,773
2025-07-22	4.440	4.470	4.360	4.450	4.450	95,187,400

← NewerPage 5 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.