Central China Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	3.880	3.930	3.870	3.910	3.910	26,002,859
2025-04-21	3.860	3.920	3.850	3.890	3.890	20,940,300
2025-04-18	3.850	3.890	3.830	3.880	3.880	23,455,600
2025-04-17	3.820	3.880	3.820	3.850	3.850	23,284,983
2025-04-16	3.850	3.870	3.780	3.850	3.850	26,199,975
2025-04-15	3.880	3.890	3.850	3.870	3.870	22,673,000
2025-04-14	3.880	3.910	3.860	3.890	3.890	31,415,700
2025-04-11	3.870	3.900	3.850	3.860	3.860	31,056,100
2025-04-10	3.860	3.950	3.860	3.880	3.880	47,296,700
2025-04-09	3.720	3.860	3.620	3.830	3.830	57,506,100
2025-04-08	3.740	3.800	3.710	3.760	3.760	60,173,663
2025-04-07	3.980	4.000	3.720	3.720	3.720	80,770,300
2025-04-03	4.070	4.150	4.060	4.130	4.130	33,774,010
2025-04-02	4.070	4.110	4.060	4.100	4.100	28,043,380
2025-04-01	4.070	4.090	4.050	4.080	4.080	30,287,700
2025-03-31	4.110	4.150	4.040	4.060	4.060	42,167,996
2025-03-28	4.140	4.160	4.100	4.140	4.140	31,417,565
2025-03-27	4.110	4.170	4.090	4.140	4.140	28,189,000
2025-03-26	4.110	4.150	4.110	4.130	4.130	24,717,700
2025-03-25	4.100	4.130	4.080	4.120	4.120	23,386,663
2025-03-24	4.120	4.130	4.060	4.110	4.110	34,372,100
2025-03-21	4.190	4.220	4.110	4.120	4.120	43,246,052
2025-03-20	4.230	4.240	4.190	4.210	4.210	28,281,353
2025-03-19	4.220	4.250	4.210	4.230	4.230	32,991,809
2025-03-18	4.230	4.250	4.200	4.230	4.230	32,819,956
2025-03-17	4.240	4.280	4.200	4.210	4.210	49,908,363
2025-03-14	4.090	4.250	4.090	4.220	4.220	96,192,491
2025-03-13	4.100	4.140	4.050	4.100	4.100	37,934,379
2025-03-12	4.090	4.160	4.080	4.110	4.110	44,978,877
2025-03-11	4.060	4.100	4.040	4.090	4.090	28,365,100
2025-03-10	4.110	4.110	4.060	4.080	4.080	32,842,248
2025-03-07	4.160	4.170	4.080	4.100	4.100	42,155,100
2025-03-06	4.110	4.200	4.100	4.180	4.180	56,269,209
2025-03-05	4.100	4.110	4.050	4.090	4.090	33,495,255
2025-03-04	4.090	4.120	4.060	4.110	4.110	31,126,115
2025-03-03	4.120	4.160	4.080	4.090	4.090	45,778,384
2025-02-28	4.210	4.290	4.100	4.120	4.120	68,671,700
2025-02-27	4.190	4.250	4.150	4.240	4.240	75,592,474
2025-02-26	4.120	4.220	4.110	4.200	4.200	50,989,591
2025-02-25	4.150	4.170	4.100	4.110	4.110	34,745,200
2025-02-24	4.190	4.220	4.160	4.180	4.180	43,047,200
2025-02-21	4.140	4.240	4.100	4.210	4.210	64,428,700
2025-02-20	4.140	4.170	4.100	4.130	4.130	34,369,409
2025-02-19	4.100	4.160	4.090	4.150	4.150	38,950,418
2025-02-18	4.200	4.210	4.070	4.090	4.090	47,856,600
2025-02-17	4.230	4.250	4.190	4.210	4.210	44,317,800
2025-02-14	4.190	4.230	4.170	4.190	4.190	36,021,064
2025-02-13	4.220	4.280	4.180	4.200	4.200	56,368,609
2025-02-12	4.160	4.240	4.140	4.230	4.230	46,451,464
2025-02-11	4.190	4.200	4.130	4.170	4.170	37,649,800
2025-02-10	4.200	4.250	4.170	4.200	4.200	53,631,309
2025-02-07	4.090	4.270	4.070	4.200	4.200	80,130,773
2025-02-06	4.010	4.110	4.000	4.090	4.090	39,051,873
2025-02-05	4.020	4.050	3.990	4.030	4.030	33,217,500
2025-01-27	4.080	4.100	3.980	3.980	3.980	39,012,200
2025-01-24	4.040	4.100	4.030	4.080	4.080	39,761,055
2025-01-23	4.080	4.160	4.040	4.050	4.050	60,442,685
2025-01-22	4.040	4.040	3.980	4.020	4.020	28,512,300
2025-01-21	4.080	4.080	4.000	4.030	4.030	24,920,600
2025-01-20	4.080	4.100	4.040	4.050	4.050	34,922,694

← NewerPage 7 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.