Industrial Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.490 | 5.490 | 5.450 | 5.470 | 5.470 | 21,872,078 |
| 2024-04-23 | 5.470 | 5.500 | 5.440 | 5.470 | 5.470 | 24,743,315 |
| 2024-04-22 | 5.460 | 5.520 | 5.440 | 5.470 | 5.470 | 25,032,260 |
| 2024-04-19 | 5.490 | 5.520 | 5.460 | 5.470 | 5.470 | 27,557,179 |
| 2024-04-18 | 5.420 | 5.550 | 5.400 | 5.490 | 5.490 | 45,175,055 |
| 2024-04-17 | 5.390 | 5.440 | 5.340 | 5.440 | 5.440 | 42,149,358 |
| 2024-04-16 | 5.410 | 5.450 | 5.360 | 5.370 | 5.370 | 41,685,540 |
| 2024-04-15 | 5.330 | 5.480 | 5.290 | 5.440 | 5.440 | 52,449,826 |
| 2024-04-12 | 5.410 | 5.420 | 5.310 | 5.320 | 5.320 | 34,758,368 |
| 2024-04-11 | 5.380 | 5.460 | 5.370 | 5.400 | 5.400 | 26,101,150 |
| 2024-04-10 | 5.490 | 5.510 | 5.370 | 5.390 | 5.390 | 30,249,856 |
| 2024-04-09 | 5.440 | 5.530 | 5.440 | 5.500 | 5.500 | 29,001,300 |
| 2024-04-08 | 5.490 | 5.510 | 5.430 | 5.440 | 5.440 | 30,236,690 |
| 2024-04-03 | 5.540 | 5.590 | 5.510 | 5.520 | 5.520 | 26,297,199 |
| 2024-04-02 | 5.550 | 5.610 | 5.530 | 5.550 | 5.550 | 39,824,216 |
| 2024-04-01 | 5.520 | 5.560 | 5.490 | 5.550 | 5.550 | 43,955,138 |
| 2024-03-29 | 5.420 | 5.450 | 5.410 | 5.440 | 5.440 | 16,404,710 |
| 2024-03-28 | 5.420 | 5.490 | 5.410 | 5.430 | 5.430 | 35,117,446 |
| 2024-03-27 | 5.510 | 5.510 | 5.410 | 5.410 | 5.410 | 36,907,133 |
| 2024-03-26 | 5.500 | 5.540 | 5.460 | 5.520 | 5.520 | 37,534,041 |
| 2024-03-25 | 5.600 | 5.620 | 5.500 | 5.510 | 5.510 | 48,901,062 |
| 2024-03-22 | 5.740 | 5.750 | 5.630 | 5.650 | 5.650 | 46,490,310 |
| 2024-03-21 | 5.760 | 5.810 | 5.720 | 5.750 | 5.750 | 42,891,687 |
| 2024-03-20 | 5.760 | 5.780 | 5.710 | 5.750 | 5.750 | 32,514,739 |
| 2024-03-19 | 5.840 | 5.840 | 5.740 | 5.750 | 5.750 | 34,470,364 |
| 2024-03-18 | 5.760 | 5.880 | 5.750 | 5.840 | 5.840 | 59,892,676 |
| 2024-03-15 | 5.690 | 5.730 | 5.660 | 5.730 | 5.730 | 29,252,558 |
| 2024-03-14 | 5.730 | 5.770 | 5.670 | 5.690 | 5.690 | 35,795,077 |
| 2024-03-13 | 5.800 | 5.810 | 5.730 | 5.750 | 5.750 | 30,257,235 |
| 2024-03-12 | 5.830 | 5.840 | 5.760 | 5.800 | 5.800 | 49,825,410 |
| 2024-03-11 | 5.720 | 5.800 | 5.710 | 5.800 | 5.800 | 45,069,980 |
| 2024-03-08 | 5.730 | 5.780 | 5.700 | 5.730 | 5.730 | 36,170,226 |
| 2024-03-07 | 5.780 | 5.860 | 5.730 | 5.760 | 5.760 | 51,562,970 |
| 2024-03-06 | 5.800 | 5.840 | 5.750 | 5.770 | 5.770 | 38,421,134 |
| 2024-03-05 | 5.800 | 5.830 | 5.770 | 5.790 | 5.790 | 43,041,889 |
| 2024-03-04 | 5.830 | 5.860 | 5.780 | 5.820 | 5.820 | 41,294,329 |
| 2024-03-01 | 5.800 | 5.860 | 5.780 | 5.850 | 5.850 | 51,508,174 |
| 2024-02-29 | 5.700 | 5.820 | 5.680 | 5.810 | 5.810 | 61,390,879 |
| 2024-02-28 | 5.790 | 5.920 | 5.710 | 5.710 | 5.710 | 101,068,430 |
| 2024-02-27 | 5.700 | 5.780 | 5.690 | 5.780 | 5.780 | 50,611,238 |
| 2024-02-26 | 5.750 | 5.780 | 5.700 | 5.710 | 5.710 | 42,735,937 |
| 2024-02-23 | 5.750 | 5.800 | 5.720 | 5.770 | 5.770 | 43,730,276 |
| 2024-02-22 | 5.690 | 5.770 | 5.670 | 5.750 | 5.750 | 50,640,765 |
| 2024-02-21 | 5.610 | 5.810 | 5.590 | 5.700 | 5.700 | 78,169,331 |
| 2024-02-20 | 5.600 | 5.670 | 5.560 | 5.640 | 5.640 | 54,821,485 |
| 2024-02-19 | 5.640 | 5.650 | 5.520 | 5.600 | 5.600 | 56,040,877 |
| 2024-02-08 | 5.610 | 5.670 | 5.580 | 5.640 | 5.640 | 76,857,023 |
| 2024-02-07 | 5.500 | 5.590 | 5.490 | 5.580 | 5.580 | 84,381,592 |
| 2024-02-06 | 5.180 | 5.500 | 5.140 | 5.470 | 5.470 | 65,216,930 |
| 2024-02-05 | 5.290 | 5.330 | 5.080 | 5.200 | 5.200 | 70,885,490 |
| 2024-02-02 | 5.440 | 5.480 | 5.090 | 5.290 | 5.290 | 67,332,201 |
| 2024-02-01 | 5.400 | 5.520 | 5.380 | 5.430 | 5.430 | 47,841,644 |
| 2024-01-31 | 5.500 | 5.540 | 5.400 | 5.450 | 5.450 | 54,012,008 |
| 2024-01-30 | 5.560 | 5.630 | 5.520 | 5.530 | 5.530 | 52,237,702 |
| 2024-01-29 | 5.620 | 5.660 | 5.560 | 5.600 | 5.600 | 53,311,062 |
| 2024-01-26 | 5.620 | 5.680 | 5.590 | 5.630 | 5.630 | 59,762,143 |
| 2024-01-25 | 5.560 | 5.680 | 5.500 | 5.650 | 5.650 | 76,831,566 |
| 2024-01-24 | 5.420 | 5.630 | 5.330 | 5.590 | 5.590 | 78,885,129 |
| 2024-01-23 | 5.280 | 5.430 | 5.230 | 5.400 | 5.400 | 53,940,033 |
| 2024-01-22 | 5.440 | 5.500 | 5.240 | 5.300 | 5.300 | 68,758,954 |
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.