Central China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.960 | 3.980 | 3.850 | 3.900 | 3.900 | 56,970,560 |
| 2026-10-15 | 3.940 | 4.000 | 3.920 | 3.970 | 3.970 | 45,895,334 |
| 2026-10-14 | 3.950 | 4.000 | 3.940 | 3.960 | 3.960 | 32,139,974 |
| 2026-10-13 | 3.960 | 3.990 | 3.930 | 3.960 | 3.960 | 32,656,107 |
| 2026-10-12 | 3.960 | 3.980 | 3.950 | 3.980 | 3.980 | 29,136,600 |
| 2026-10-09 | 3.900 | 3.990 | 3.890 | 3.970 | 3.970 | 37,722,972 |
| 2026-10-08 | 3.950 | 3.980 | 3.890 | 3.910 | 3.910 | 23,290,999 |
| 2026-09-30 | 3.950 | 3.960 | 3.920 | 3.940 | 3.940 | 17,788,250 |
| 2026-09-29 | 3.890 | 3.950 | 3.880 | 3.940 | 3.940 | 19,696,200 |
| 2026-09-28 | 3.950 | 3.960 | 3.860 | 3.890 | 3.890 | 32,486,340 |
| 2026-09-24 | 3.990 | 4.010 | 3.940 | 3.950 | 3.950 | 23,202,100 |
| 2026-09-23 | 4.050 | 4.060 | 3.990 | 4.000 | 4.000 | 25,183,000 |
| 2026-09-22 | 4.040 | 4.080 | 4.030 | 4.040 | 4.040 | 28,836,057 |
| 2026-09-21 | 3.990 | 4.060 | 3.970 | 4.040 | 4.040 | 40,811,100 |
| 2026-09-18 | 3.960 | 4.000 | 3.950 | 3.980 | 3.980 | 34,870,924 |
| 2026-09-17 | 3.970 | 3.980 | 3.930 | 3.950 | 3.950 | 23,870,070 |
| 2026-09-16 | 3.920 | 3.990 | 3.890 | 3.980 | 3.980 | 32,010,100 |
| 2026-09-15 | 3.990 | 3.990 | 3.920 | 3.930 | 3.930 | 29,818,500 |
| 2026-09-14 | 3.970 | 4.000 | 3.940 | 3.990 | 3.990 | 28,778,665 |
| 2026-09-11 | 4.120 | 4.130 | 3.970 | 3.980 | 3.980 | 69,474,800 |
| 2026-09-10 | 4.090 | 4.150 | 4.070 | 4.130 | 4.130 | 38,189,600 |
| 2026-09-09 | 4.080 | 4.110 | 4.060 | 4.090 | 4.090 | 26,707,432 |
| 2026-09-08 | 4.060 | 4.110 | 4.030 | 4.080 | 4.080 | 32,010,175 |
| 2026-09-07 | 4.150 | 4.160 | 4.050 | 4.060 | 4.060 | 51,867,074 |
| 2026-09-04 | 4.140 | 4.190 | 4.110 | 4.140 | 4.140 | 40,624,521 |
| 2026-09-03 | 4.140 | 4.190 | 4.120 | 4.130 | 4.130 | 34,472,365 |
| 2026-09-02 | 4.210 | 4.220 | 4.120 | 4.130 | 4.130 | 40,402,303 |
| 2026-09-01 | 4.200 | 4.250 | 4.180 | 4.230 | 4.230 | 44,714,580 |
| 2026-08-31 | 4.220 | 4.240 | 4.160 | 4.210 | 4.210 | 40,672,700 |
| 2026-08-28 | 4.240 | 4.250 | 4.160 | 4.230 | 4.230 | 52,893,800 |
| 2026-08-27 | 4.140 | 4.250 | 4.130 | 4.240 | 4.240 | 87,882,000 |
| 2026-08-26 | 4.050 | 4.160 | 4.030 | 4.150 | 4.150 | 71,833,153 |
| 2026-08-25 | 3.990 | 4.050 | 3.980 | 4.040 | 4.040 | 28,946,236 |
| 2026-08-24 | 3.980 | 4.020 | 3.960 | 3.990 | 3.990 | 26,052,264 |
| 2026-08-21 | 4.020 | 4.020 | 3.960 | 3.990 | 3.990 | 21,451,000 |
| 2026-08-20 | 3.990 | 4.040 | 3.990 | 4.020 | 4.020 | 24,520,624 |
| 2026-08-19 | 4.030 | 4.060 | 3.970 | 3.980 | 3.980 | 32,678,859 |
| 2026-08-18 | 4.090 | 4.100 | 4.010 | 4.040 | 4.040 | 34,133,256 |
| 2026-08-17 | 4.070 | 4.110 | 4.040 | 4.100 | 4.100 | 25,624,396 |
| 2026-08-14 | 4.140 | 4.140 | 4.070 | 4.070 | 4.070 | 29,048,636 |
| 2026-08-13 | 4.150 | 4.200 | 4.140 | 4.150 | 4.128 | 40,200,365 |
| 2026-08-12 | 4.130 | 4.150 | 4.080 | 4.140 | 4.118 | 26,721,300 |
| 2026-08-11 | 4.140 | 4.160 | 4.110 | 4.120 | 4.098 | 23,128,200 |
| 2026-08-10 | 4.130 | 4.170 | 4.120 | 4.140 | 4.118 | 34,159,100 |
| 2026-08-07 | 4.150 | 4.160 | 4.090 | 4.120 | 4.098 | 35,451,218 |
| 2026-08-06 | 4.190 | 4.210 | 4.130 | 4.150 | 4.150 | 35,472,348 |
| 2026-08-05 | 4.190 | 4.230 | 4.180 | 4.190 | 4.190 | 30,962,462 |
| 2026-08-04 | 4.230 | 4.260 | 4.190 | 4.200 | 4.200 | 36,307,662 |
| 2026-08-03 | 4.150 | 4.240 | 4.140 | 4.230 | 4.230 | 44,988,462 |
| 2026-07-31 | 4.180 | 4.210 | 4.150 | 4.170 | 4.170 | 42,395,800 |
| 2026-07-30 | 4.130 | 4.200 | 4.130 | 4.160 | 4.160 | 52,824,687 |
| 2026-07-29 | 4.050 | 4.150 | 4.050 | 4.150 | 4.150 | 57,702,218 |
| 2026-07-28 | 4.070 | 4.070 | 4.020 | 4.050 | 4.050 | 31,389,100 |
| 2026-07-27 | 4.030 | 4.090 | 4.000 | 4.090 | 4.090 | 36,830,570 |
| 2026-07-24 | 4.100 | 4.120 | 4.040 | 4.040 | 4.040 | 35,350,700 |
| 2026-07-23 | 4.050 | 4.120 | 4.050 | 4.120 | 4.120 | 40,956,981 |
| 2026-07-22 | 4.120 | 4.130 | 4.030 | 4.060 | 4.060 | 53,193,320 |
| 2026-07-21 | 4.130 | 4.210 | 4.120 | 4.140 | 4.140 | 63,126,800 |
| 2026-07-20 | 4.070 | 4.170 | 4.070 | 4.150 | 4.150 | 64,576,213 |
| 2026-07-17 | 4.120 | 4.180 | 4.080 | 4.080 | 4.080 | 65,142,505 |
Page 1 of 5 · 241 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.