Industrial Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.200 | 5.240 | 5.120 | 5.130 | 5.130 | 29,279,760 |
| 2024-07-22 | 5.200 | 5.250 | 5.160 | 5.200 | 5.200 | 41,278,741 |
| 2024-07-19 | 5.180 | 5.220 | 5.160 | 5.200 | 5.200 | 38,657,110 |
| 2024-07-18 | 5.120 | 5.190 | 5.070 | 5.190 | 5.190 | 44,343,283 |
| 2024-07-17 | 5.040 | 5.150 | 5.030 | 5.120 | 5.120 | 41,973,409 |
| 2024-07-16 | 4.990 | 5.050 | 4.970 | 5.040 | 5.040 | 26,120,130 |
| 2024-07-15 | 4.970 | 5.000 | 4.970 | 4.990 | 4.990 | 15,090,747 |
| 2024-07-12 | 4.990 | 5.020 | 4.970 | 4.990 | 4.990 | 17,784,355 |
| 2024-07-11 | 4.940 | 5.000 | 4.940 | 4.990 | 4.990 | 32,499,422 |
| 2024-07-10 | 4.900 | 4.970 | 4.860 | 4.900 | 4.900 | 27,545,382 |
| 2024-07-09 | 4.860 | 4.920 | 4.820 | 4.910 | 4.910 | 35,386,066 |
| 2024-07-08 | 5.000 | 5.010 | 4.840 | 4.860 | 4.860 | 37,691,164 |
| 2024-07-05 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2024-07-04 | 5.070 | 5.080 | 4.990 | 4.990 | 4.990 | 25,765,838 |
| 2024-07-03 | 5.040 | 5.080 | 5.020 | 5.060 | 5.060 | 20,429,620 |
| 2024-07-02 | 5.040 | 5.080 | 5.020 | 5.040 | 5.040 | 22,993,095 |
| 2024-07-01 | 5.050 | 5.060 | 4.980 | 5.040 | 5.040 | 32,166,151 |
| 2024-06-28 | 5.130 | 5.170 | 5.030 | 5.060 | 5.060 | 43,047,196 |
| 2024-06-27 | 5.140 | 5.150 | 5.100 | 5.120 | 5.120 | 27,935,412 |
| 2024-06-26 | 5.140 | 5.180 | 5.100 | 5.160 | 5.160 | 34,882,228 |
| 2024-06-25 | 5.240 | 5.240 | 5.100 | 5.140 | 5.140 | 43,805,397 |
| 2024-06-24 | 5.260 | 5.270 | 5.200 | 5.240 | 5.240 | 29,908,744 |
| 2024-06-21 | 5.220 | 5.260 | 5.210 | 5.250 | 5.250 | 24,683,410 |
| 2024-06-20 | 5.250 | 5.270 | 5.180 | 5.210 | 5.210 | 29,879,196 |
| 2024-06-19 | 5.290 | 5.300 | 5.260 | 5.260 | 5.260 | 19,389,662 |
| 2024-06-18 | 5.250 | 5.300 | 5.240 | 5.290 | 5.290 | 25,004,867 |
| 2024-06-17 | 5.250 | 5.280 | 5.220 | 5.250 | 5.250 | 32,323,955 |
| 2024-06-14 | 5.180 | 5.320 | 5.170 | 5.270 | 5.270 | 54,483,797 |
| 2024-06-13 | 5.210 | 5.220 | 5.160 | 5.180 | 5.180 | 22,016,285 |
| 2024-06-12 | 5.220 | 5.230 | 5.200 | 5.200 | 5.200 | 20,291,499 |
| 2024-06-11 | 5.190 | 5.250 | 5.170 | 5.210 | 5.210 | 25,967,925 |
| 2024-06-07 | 5.240 | 5.260 | 5.130 | 5.210 | 5.210 | 37,600,928 |
| 2024-06-06 | 5.320 | 5.330 | 5.210 | 5.220 | 5.220 | 41,916,587 |
| 2024-06-05 | 5.350 | 5.360 | 5.310 | 5.320 | 5.320 | 25,067,634 |
| 2024-06-04 | 5.320 | 5.370 | 5.310 | 5.350 | 5.350 | 26,225,592 |
| 2024-06-03 | 5.360 | 5.370 | 5.300 | 5.340 | 5.340 | 37,494,825 |
| 2024-05-31 | 5.370 | 5.400 | 5.350 | 5.360 | 5.360 | 23,809,577 |
| 2024-05-30 | 5.350 | 5.380 | 5.340 | 5.360 | 5.360 | 23,848,363 |
| 2024-05-29 | 5.370 | 5.420 | 5.350 | 5.360 | 5.360 | 23,780,544 |
| 2024-05-28 | 5.400 | 5.430 | 5.360 | 5.370 | 5.370 | 25,150,661 |
| 2024-05-27 | 5.420 | 5.430 | 5.360 | 5.420 | 5.420 | 37,860,012 |
| 2024-05-24 | 5.470 | 5.490 | 5.400 | 5.400 | 5.400 | 37,508,326 |
| 2024-05-23 | 5.560 | 5.570 | 5.460 | 5.470 | 5.470 | 47,417,939 |
| 2024-05-22 | 5.570 | 5.600 | 5.530 | 5.570 | 5.570 | 32,060,963 |
| 2024-05-21 | 5.580 | 5.610 | 5.540 | 5.560 | 5.560 | 39,478,691 |
| 2024-05-20 | 5.560 | 5.670 | 5.560 | 5.600 | 5.600 | 71,295,018 |
| 2024-05-17 | 5.510 | 5.580 | 5.500 | 5.570 | 5.570 | 42,682,051 |
| 2024-05-16 | 5.540 | 5.580 | 5.510 | 5.510 | 5.510 | 42,133,620 |
| 2024-05-15 | 5.700 | 5.700 | 5.530 | 5.530 | 5.530 | 66,869,405 |
| 2024-05-14 | 5.600 | 5.680 | 5.570 | 5.660 | 5.660 | 52,780,868 |
| 2024-05-13 | 5.610 | 5.660 | 5.540 | 5.610 | 5.610 | 47,173,207 |
| 2024-05-10 | 5.570 | 5.630 | 5.560 | 5.600 | 5.600 | 43,787,412 |
| 2024-05-09 | 5.530 | 5.590 | 5.520 | 5.560 | 5.560 | 33,797,961 |
| 2024-05-08 | 5.570 | 5.580 | 5.520 | 5.530 | 5.530 | 32,090,885 |
| 2024-05-07 | 5.600 | 5.600 | 5.540 | 5.580 | 5.580 | 44,264,094 |
| 2024-05-06 | 5.650 | 5.690 | 5.580 | 5.590 | 5.590 | 69,145,041 |
| 2024-04-30 | 5.720 | 5.730 | 5.570 | 5.590 | 5.590 | 81,855,240 |
| 2024-04-29 | 5.700 | 5.830 | 5.680 | 5.750 | 5.750 | 101,672,554 |
| 2024-04-26 | 5.530 | 5.730 | 5.510 | 5.720 | 5.720 | 104,202,326 |
| 2024-04-25 | 5.460 | 5.490 | 5.430 | 5.440 | 5.440 | 21,429,001 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-26 | 0.1800 CNY |
| 2021-08-25 | 0.1800 CNY |
| 2020-08-20 | 0.0800 CNY |
| 2019-08-26 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.