Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.410 | 4.490 | 4.400 | 4.470 | 4.470 | 91,753,576 |
| 2024-10-23 | 4.420 | 4.560 | 4.380 | 4.440 | 4.440 | 127,842,200 |
| 2024-10-22 | 4.400 | 4.440 | 4.360 | 4.410 | 4.410 | 95,841,100 |
| 2024-10-21 | 4.390 | 4.460 | 4.360 | 4.410 | 4.410 | 154,592,643 |
| 2024-10-18 | 4.330 | 4.750 | 4.310 | 4.560 | 4.560 | 186,984,761 |
| 2024-10-17 | 4.410 | 4.470 | 4.320 | 4.330 | 4.330 | 80,779,718 |
| 2024-10-16 | 4.280 | 4.480 | 4.260 | 4.390 | 4.390 | 105,986,232 |
| 2024-10-15 | 4.480 | 4.520 | 4.350 | 4.360 | 4.360 | 128,046,414 |
| 2024-10-14 | 4.660 | 4.660 | 4.350 | 4.540 | 4.540 | 184,526,084 |
| 2024-10-11 | 4.500 | 4.590 | 4.360 | 4.410 | 4.410 | 139,202,768 |
| 2024-10-10 | 4.840 | 4.950 | 4.480 | 4.550 | 4.550 | 209,230,256 |
| 2024-10-09 | 5.230 | 5.350 | 4.730 | 4.730 | 4.730 | 362,034,803 |
| 2024-10-08 | 5.250 | 5.250 | 5.010 | 5.250 | 5.250 | 214,344,501 |
| 2024-09-30 | 4.760 | 4.770 | 4.520 | 4.770 | 4.770 | 244,661,431 |
| 2024-09-27 | 4.150 | 4.380 | 4.040 | 4.340 | 4.340 | 153,864,153 |
| 2024-09-26 | 3.770 | 4.030 | 3.750 | 4.010 | 4.010 | 147,145,411 |
| 2024-09-25 | 3.760 | 3.890 | 3.740 | 3.790 | 3.790 | 137,380,068 |
| 2024-09-24 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 95,600,509 |
| 2024-09-23 | 3.510 | 3.520 | 3.480 | 3.480 | 3.480 | 18,667,100 |
| 2024-09-20 | 3.500 | 3.520 | 3.480 | 3.510 | 3.510 | 26,037,158 |
| 2024-09-19 | 3.470 | 3.540 | 3.440 | 3.500 | 3.500 | 34,244,600 |
| 2024-09-18 | 3.430 | 3.470 | 3.390 | 3.460 | 3.460 | 32,272,400 |
| 2024-09-13 | 3.410 | 3.470 | 3.410 | 3.440 | 3.440 | 33,710,193 |
| 2024-09-12 | 3.400 | 3.440 | 3.390 | 3.410 | 3.410 | 25,186,281 |
| 2024-09-11 | 3.390 | 3.440 | 3.370 | 3.410 | 3.410 | 25,608,681 |
| 2024-09-10 | 3.480 | 3.480 | 3.370 | 3.430 | 3.430 | 57,311,699 |
| 2024-09-09 | 3.410 | 3.580 | 3.390 | 3.500 | 3.500 | 58,068,469 |
| 2024-09-06 | 3.490 | 3.520 | 3.410 | 3.440 | 3.440 | 51,639,832 |
| 2024-09-05 | 3.360 | 3.410 | 3.350 | 3.410 | 3.410 | 23,540,800 |
| 2024-09-04 | 3.350 | 3.400 | 3.350 | 3.360 | 3.360 | 22,316,600 |
| 2024-09-03 | 3.360 | 3.390 | 3.340 | 3.360 | 3.360 | 26,211,200 |
| 2024-09-02 | 3.470 | 3.480 | 3.350 | 3.350 | 3.350 | 43,618,100 |
| 2024-08-30 | 3.430 | 3.530 | 3.420 | 3.490 | 3.490 | 37,149,405 |
| 2024-08-29 | 3.420 | 3.470 | 3.420 | 3.430 | 3.430 | 22,756,700 |
| 2024-08-28 | 3.420 | 3.460 | 3.400 | 3.430 | 3.430 | 12,444,900 |
| 2024-08-27 | 3.450 | 3.460 | 3.410 | 3.420 | 3.420 | 13,844,400 |
| 2024-08-26 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 14,684,300 |
| 2024-08-23 | 3.450 | 3.490 | 3.420 | 3.460 | 3.460 | 16,441,700 |
| 2024-08-22 | 3.500 | 3.520 | 3.440 | 3.450 | 3.450 | 18,230,372 |
| 2024-08-21 | 3.500 | 3.540 | 3.480 | 3.490 | 3.490 | 13,891,700 |
| 2024-08-20 | 3.540 | 3.560 | 3.500 | 3.500 | 3.500 | 19,254,787 |
| 2024-08-19 | 3.550 | 3.570 | 3.530 | 3.550 | 3.550 | 15,248,300 |
| 2024-08-16 | 3.600 | 3.600 | 3.540 | 3.550 | 3.550 | 17,836,400 |
| 2024-08-15 | 3.570 | 3.650 | 3.560 | 3.600 | 3.600 | 23,281,600 |
| 2024-08-14 | 3.570 | 3.600 | 3.560 | 3.570 | 3.570 | 19,871,300 |
| 2024-08-13 | 3.530 | 3.590 | 3.510 | 3.580 | 3.580 | 24,703,800 |
| 2024-08-12 | 3.540 | 3.560 | 3.510 | 3.530 | 3.530 | 15,923,000 |
| 2024-08-09 | 3.610 | 3.620 | 3.540 | 3.550 | 3.550 | 21,148,600 |
| 2024-08-08 | 3.560 | 3.630 | 3.550 | 3.580 | 3.580 | 26,345,000 |
| 2024-08-07 | 3.560 | 3.590 | 3.530 | 3.560 | 3.560 | 24,425,200 |
| 2024-08-06 | 3.600 | 3.620 | 3.530 | 3.570 | 3.570 | 22,933,827 |
| 2024-08-05 | 3.610 | 3.670 | 3.560 | 3.570 | 3.570 | 34,002,600 |
| 2024-08-02 | 3.680 | 3.710 | 3.610 | 3.620 | 3.620 | 34,793,800 |
| 2024-08-01 | 3.660 | 3.720 | 3.640 | 3.680 | 3.680 | 58,737,347 |
| 2024-07-31 | 3.490 | 3.770 | 3.490 | 3.700 | 3.700 | 87,443,108 |
| 2024-07-30 | 3.460 | 3.500 | 3.450 | 3.490 | 3.490 | 18,578,900 |
| 2024-07-29 | 3.490 | 3.510 | 3.440 | 3.470 | 3.470 | 21,032,600 |
| 2024-07-26 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 28,410,492 |
| 2024-07-25 | 3.380 | 3.440 | 3.380 | 3.410 | 3.410 | 20,478,900 |
| 2024-07-24 | 3.410 | 3.430 | 3.380 | 3.390 | 3.390 | 21,786,000 |
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.