Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.020 | 4.070 | 4.010 | 4.050 | 4.050 | 28,756,900 |
| 2025-01-16 | 4.040 | 4.100 | 4.000 | 4.040 | 4.040 | 38,339,600 |
| 2025-01-15 | 4.020 | 4.040 | 3.980 | 4.010 | 4.010 | 33,913,300 |
| 2025-01-14 | 3.910 | 4.050 | 3.910 | 4.040 | 4.040 | 58,011,151 |
| 2025-01-13 | 3.860 | 3.920 | 3.840 | 3.900 | 3.900 | 30,858,900 |
| 2025-01-10 | 3.960 | 4.000 | 3.880 | 3.890 | 3.890 | 32,333,600 |
| 2025-01-09 | 3.970 | 4.020 | 3.960 | 3.960 | 3.960 | 28,256,700 |
| 2025-01-08 | 4.020 | 4.030 | 3.890 | 4.000 | 4.000 | 56,958,700 |
| 2025-01-07 | 4.010 | 4.060 | 3.980 | 4.050 | 4.050 | 37,394,423 |
| 2025-01-06 | 4.000 | 4.030 | 3.970 | 4.010 | 4.010 | 40,311,800 |
| 2025-01-03 | 4.120 | 4.130 | 3.980 | 4.010 | 4.010 | 61,719,000 |
| 2025-01-02 | 4.330 | 4.340 | 4.060 | 4.100 | 4.100 | 78,033,131 |
| 2024-12-31 | 4.530 | 4.540 | 4.300 | 4.320 | 4.320 | 76,674,400 |
| 2024-12-30 | 4.510 | 4.550 | 4.480 | 4.530 | 4.530 | 41,442,700 |
| 2024-12-27 | 4.490 | 4.600 | 4.480 | 4.530 | 4.530 | 66,548,251 |
| 2024-12-26 | 4.440 | 4.520 | 4.420 | 4.500 | 4.500 | 46,773,600 |
| 2024-12-25 | 4.480 | 4.500 | 4.380 | 4.450 | 4.450 | 42,218,200 |
| 2024-12-24 | 4.410 | 4.490 | 4.410 | 4.480 | 4.480 | 44,114,500 |
| 2024-12-23 | 4.460 | 4.520 | 4.390 | 4.410 | 4.410 | 52,332,438 |
| 2024-12-20 | 4.490 | 4.540 | 4.480 | 4.500 | 4.500 | 43,751,738 |
| 2024-12-19 | 4.480 | 4.520 | 4.420 | 4.510 | 4.510 | 45,511,300 |
| 2024-12-18 | 4.550 | 4.560 | 4.510 | 4.520 | 4.520 | 41,847,600 |
| 2024-12-17 | 4.550 | 4.580 | 4.490 | 4.520 | 4.520 | 60,221,000 |
| 2024-12-16 | 4.600 | 4.620 | 4.520 | 4.560 | 4.560 | 56,204,901 |
| 2024-12-13 | 4.700 | 4.710 | 4.590 | 4.600 | 4.600 | 88,182,400 |
| 2024-12-12 | 4.690 | 4.830 | 4.650 | 4.750 | 4.750 | 101,991,300 |
| 2024-12-11 | 4.640 | 4.710 | 4.640 | 4.670 | 4.670 | 54,889,900 |
| 2024-12-10 | 4.880 | 4.890 | 4.650 | 4.660 | 4.660 | 112,986,120 |
| 2024-12-09 | 4.700 | 4.750 | 4.600 | 4.650 | 4.650 | 90,671,600 |
| 2024-12-06 | 4.670 | 4.800 | 4.630 | 4.770 | 4.770 | 96,434,418 |
| 2024-12-05 | 4.580 | 4.700 | 4.580 | 4.690 | 4.690 | 69,141,600 |
| 2024-12-04 | 4.640 | 4.700 | 4.560 | 4.600 | 4.600 | 58,499,900 |
| 2024-12-03 | 4.650 | 4.700 | 4.590 | 4.670 | 4.670 | 73,450,100 |
| 2024-12-02 | 4.550 | 4.690 | 4.530 | 4.670 | 4.670 | 93,489,100 |
| 2024-11-29 | 4.450 | 4.700 | 4.430 | 4.570 | 4.570 | 111,339,059 |
| 2024-11-28 | 4.480 | 4.510 | 4.450 | 4.470 | 4.470 | 55,890,570 |
| 2024-11-27 | 4.370 | 4.480 | 4.340 | 4.480 | 4.480 | 66,024,670 |
| 2024-11-26 | 4.350 | 4.470 | 4.350 | 4.400 | 4.400 | 53,181,900 |
| 2024-11-25 | 4.370 | 4.410 | 4.290 | 4.370 | 4.370 | 57,827,770 |
| 2024-11-22 | 4.600 | 4.610 | 4.350 | 4.360 | 4.360 | 86,761,852 |
| 2024-11-21 | 4.590 | 4.630 | 4.550 | 4.600 | 4.600 | 66,136,097 |
| 2024-11-20 | 4.540 | 4.630 | 4.530 | 4.590 | 4.590 | 74,984,902 |
| 2024-11-19 | 4.510 | 4.580 | 4.470 | 4.570 | 4.570 | 70,005,823 |
| 2024-11-18 | 4.580 | 4.640 | 4.460 | 4.500 | 4.500 | 95,189,061 |
| 2024-11-15 | 4.760 | 4.810 | 4.580 | 4.580 | 4.580 | 92,766,100 |
| 2024-11-14 | 4.870 | 4.900 | 4.760 | 4.770 | 4.770 | 78,612,083 |
| 2024-11-13 | 4.870 | 4.920 | 4.800 | 4.870 | 4.870 | 85,377,000 |
| 2024-11-12 | 5.050 | 5.060 | 4.840 | 4.910 | 4.910 | 146,360,725 |
| 2024-11-11 | 5.060 | 5.160 | 5.000 | 5.070 | 5.070 | 158,749,349 |
| 2024-11-08 | 5.350 | 5.350 | 5.000 | 5.030 | 5.030 | 262,214,262 |
| 2024-11-07 | 4.790 | 5.340 | 4.760 | 5.290 | 5.290 | 296,365,996 |
| 2024-11-06 | 4.950 | 5.020 | 4.820 | 4.850 | 4.850 | 194,074,293 |
| 2024-11-05 | 4.670 | 4.980 | 4.590 | 4.930 | 4.930 | 228,350,434 |
| 2024-11-04 | 4.520 | 4.650 | 4.520 | 4.650 | 4.650 | 117,320,571 |
| 2024-11-01 | 4.570 | 4.680 | 4.500 | 4.510 | 4.510 | 159,401,700 |
| 2024-10-31 | 4.450 | 4.690 | 4.410 | 4.550 | 4.550 | 196,579,201 |
| 2024-10-30 | 4.470 | 4.600 | 4.440 | 4.540 | 4.540 | 94,132,739 |
| 2024-10-29 | 4.580 | 4.640 | 4.460 | 4.480 | 4.480 | 104,693,222 |
| 2024-10-28 | 4.550 | 4.570 | 4.500 | 4.560 | 4.560 | 74,979,874 |
| 2024-10-25 | 4.450 | 4.620 | 4.440 | 4.550 | 4.550 | 107,700,300 |
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.