Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.390 | 4.510 | 4.380 | 4.460 | 4.460 | 129,740,073 |
| 2025-07-18 | 4.370 | 4.410 | 4.360 | 4.390 | 4.390 | 76,321,536 |
| 2025-07-17 | 4.380 | 4.410 | 4.340 | 4.390 | 4.390 | 85,553,400 |
| 2025-07-16 | 4.350 | 4.430 | 4.320 | 4.370 | 4.370 | 103,811,721 |
| 2025-07-15 | 4.410 | 4.450 | 4.330 | 4.350 | 4.350 | 141,774,889 |
| 2025-07-14 | 4.500 | 4.540 | 4.390 | 4.400 | 4.400 | 291,154,310 |
| 2025-07-11 | 4.250 | 4.650 | 4.220 | 4.650 | 4.650 | 298,941,378 |
| 2025-07-10 | 4.150 | 4.250 | 4.150 | 4.230 | 4.230 | 63,813,103 |
| 2025-07-09 | 4.160 | 4.200 | 4.150 | 4.160 | 4.160 | 51,459,903 |
| 2025-07-08 | 4.110 | 4.170 | 4.100 | 4.160 | 4.160 | 39,222,500 |
| 2025-07-07 | 4.100 | 4.140 | 4.090 | 4.120 | 4.120 | 38,574,206 |
| 2025-07-04 | 4.140 | 4.190 | 4.100 | 4.120 | 4.120 | 59,584,700 |
| 2025-07-03 | 4.130 | 4.160 | 4.120 | 4.150 | 4.150 | 40,983,200 |
| 2025-07-02 | 4.140 | 4.160 | 4.110 | 4.140 | 4.140 | 40,088,609 |
| 2025-07-01 | 4.170 | 4.180 | 4.100 | 4.140 | 4.140 | 46,854,300 |
| 2025-06-30 | 4.230 | 4.240 | 4.140 | 4.160 | 4.160 | 68,630,823 |
| 2025-06-27 | 4.230 | 4.380 | 4.200 | 4.220 | 4.220 | 122,753,840 |
| 2025-06-26 | 4.240 | 4.270 | 4.160 | 4.210 | 4.210 | 119,477,691 |
| 2025-06-25 | 4.030 | 4.320 | 4.030 | 4.240 | 4.240 | 181,479,227 |
| 2025-06-24 | 3.920 | 4.030 | 3.910 | 4.020 | 4.020 | 65,257,086 |
| 2025-06-23 | 3.850 | 3.920 | 3.840 | 3.910 | 3.910 | 28,746,600 |
| 2025-06-20 | 3.880 | 3.900 | 3.860 | 3.860 | 3.860 | 20,788,900 |
| 2025-06-19 | 3.940 | 3.950 | 3.860 | 3.880 | 3.880 | 39,331,147 |
| 2025-06-18 | 3.990 | 4.000 | 3.930 | 3.950 | 3.950 | 28,910,128 |
| 2025-06-17 | 3.970 | 4.000 | 3.950 | 4.000 | 4.000 | 31,404,134 |
| 2025-06-16 | 3.920 | 3.980 | 3.920 | 3.970 | 3.970 | 24,646,832 |
| 2025-06-13 | 3.980 | 3.990 | 3.930 | 3.940 | 3.940 | 28,610,202 |
| 2025-06-12 | 3.980 | 4.020 | 3.970 | 3.990 | 3.990 | 30,551,870 |
| 2025-06-11 | 3.940 | 4.040 | 3.940 | 3.990 | 3.990 | 48,669,624 |
| 2025-06-10 | 3.980 | 3.990 | 3.910 | 3.940 | 3.940 | 30,219,265 |
| 2025-06-09 | 3.960 | 4.000 | 3.950 | 3.980 | 3.980 | 35,570,025 |
| 2025-06-06 | 3.970 | 3.980 | 3.920 | 3.940 | 3.940 | 23,322,976 |
| 2025-06-05 | 3.950 | 3.980 | 3.930 | 3.970 | 3.970 | 36,191,100 |
| 2025-06-04 | 3.890 | 3.970 | 3.890 | 3.960 | 3.960 | 43,852,431 |
| 2025-06-03 | 3.860 | 3.920 | 3.840 | 3.900 | 3.900 | 27,373,700 |
| 2025-05-30 | 3.870 | 3.880 | 3.840 | 3.870 | 3.870 | 26,054,800 |
| 2025-05-29 | 3.840 | 3.890 | 3.830 | 3.880 | 3.880 | 27,299,385 |
| 2025-05-28 | 3.850 | 3.860 | 3.830 | 3.840 | 3.840 | 14,721,335 |
| 2025-05-27 | 3.840 | 3.860 | 3.820 | 3.850 | 3.850 | 21,453,091 |
| 2025-05-26 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 18,557,373 |
| 2025-05-23 | 3.910 | 3.910 | 3.840 | 3.840 | 3.840 | 28,320,829 |
| 2025-05-22 | 3.910 | 3.920 | 3.880 | 3.890 | 3.890 | 21,417,812 |
| 2025-05-21 | 3.920 | 3.940 | 3.910 | 3.920 | 3.920 | 22,527,312 |
| 2025-05-20 | 3.910 | 3.930 | 3.890 | 3.920 | 3.920 | 26,192,617 |
| 2025-05-19 | 3.900 | 3.920 | 3.860 | 3.910 | 3.910 | 30,640,200 |
| 2025-05-16 | 3.930 | 3.930 | 3.870 | 3.890 | 3.890 | 44,203,600 |
| 2025-05-15 | 3.990 | 4.000 | 3.920 | 3.920 | 3.920 | 39,463,500 |
| 2025-05-14 | 3.910 | 4.070 | 3.890 | 4.000 | 4.000 | 81,778,332 |
| 2025-05-13 | 3.980 | 3.990 | 3.910 | 3.910 | 3.910 | 31,204,061 |
| 2025-05-12 | 3.920 | 3.950 | 3.900 | 3.950 | 3.950 | 31,988,400 |
| 2025-05-09 | 3.940 | 3.940 | 3.870 | 3.900 | 3.900 | 25,929,800 |
| 2025-05-08 | 3.920 | 3.960 | 3.900 | 3.930 | 3.930 | 26,050,826 |
| 2025-05-07 | 4.040 | 4.050 | 3.910 | 3.930 | 3.930 | 41,036,400 |
| 2025-05-06 | 3.840 | 3.910 | 3.830 | 3.910 | 3.910 | 40,950,332 |
| 2025-04-30 | 3.820 | 3.860 | 3.820 | 3.820 | 3.820 | 31,672,915 |
| 2025-04-29 | 3.860 | 3.870 | 3.820 | 3.830 | 3.830 | 40,815,100 |
| 2025-04-28 | 3.910 | 3.910 | 3.830 | 3.860 | 3.860 | 24,009,494 |
| 2025-04-25 | 3.880 | 3.930 | 3.880 | 3.910 | 3.910 | 27,419,300 |
| 2025-04-24 | 3.900 | 3.920 | 3.860 | 3.880 | 3.880 | 22,292,500 |
| 2025-04-23 | 3.930 | 3.950 | 3.890 | 3.900 | 3.900 | 23,696,000 |
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.