Industrial Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.470	5.480	5.390	5.460	5.460	41,654,985
2024-01-18	5.380	5.510	5.250	5.500	5.500	69,077,680
2024-01-17	5.440	5.490	5.390	5.400	5.400	42,566,736
2024-01-16	5.380	5.460	5.360	5.460	5.460	51,120,763
2024-01-15	5.450	5.480	5.380	5.400	5.400	53,129,514
2024-01-12	5.560	5.590	5.480	5.480	5.480	37,696,402
2024-01-11	5.530	5.590	5.520	5.570	5.570	34,769,941
2024-01-10	5.540	5.600	5.500	5.530	5.530	25,293,492
2024-01-09	5.630	5.660	5.550	5.550	5.550	43,806,233
2024-01-08	5.700	5.720	5.620	5.630	5.630	30,574,299
2024-01-05	5.740	5.810	5.700	5.720	5.720	28,943,345
2024-01-04	5.810	5.830	5.710	5.770	5.770	31,327,834
2024-01-03	5.800	5.840	5.780	5.820	5.820	25,697,514
2024-01-02	5.870	5.880	5.800	5.810	5.810	32,598,108
2023-12-29	5.860	5.920	5.860	5.870	5.870	29,794,291
2023-12-28	5.740	5.890	5.720	5.860	5.860	43,228,285
2023-12-27	5.680	5.760	5.640	5.740	5.740	29,706,254
2023-12-26	5.750	5.770	5.650	5.670	5.670	24,303,856
2023-12-25	5.770	5.800	5.740	5.750	5.750	19,986,573
2023-12-22	5.780	5.830	5.750	5.780	5.780	31,163,300
2023-12-21	5.760	5.800	5.740	5.780	5.780	31,873,786
2023-12-20	5.890	5.910	5.750	5.760	5.760	40,573,262
2023-12-19	5.920	5.940	5.840	5.900	5.900	35,023,492
2023-12-18	5.970	5.990	5.910	5.930	5.930	25,984,244
2023-12-15	5.990	6.030	5.950	5.960	5.960	26,856,204
2023-12-14	6.020	6.030	5.960	5.970	5.970	20,721,087
2023-12-13	6.060	6.060	5.980	5.990	5.990	30,944,890
2023-12-12	6.040	6.080	6.020	6.060	6.060	30,198,273
2023-12-11	5.960	6.070	5.880	6.060	6.060	53,332,400
2023-12-08	6.010	6.030	5.970	5.970	5.970	32,058,615
2023-12-07	5.990	6.030	5.950	6.000	6.000	29,290,819
2023-12-06	6.000	6.030	5.980	5.980	5.980	31,733,347
2023-12-05	6.070	6.090	6.000	6.000	6.000	40,031,998
2023-12-04	6.100	6.130	6.070	6.090	6.090	36,601,089
2023-12-01	6.090	6.110	6.020	6.100	6.100	46,315,042
2023-11-30	6.090	6.120	6.050	6.080	6.080	40,389,953
2023-11-29	6.190	6.200	6.080	6.090	6.090	50,341,738
2023-11-28	6.200	6.210	6.150	6.190	6.190	33,720,460
2023-11-27	6.260	6.260	6.170	6.200	6.200	43,727,703
2023-11-24	6.310	6.310	6.250	6.260	6.260	41,502,209
2023-11-23	6.290	6.330	6.270	6.320	6.320	31,987,038
2023-11-22	6.350	6.370	6.290	6.290	6.290	29,608,021
2023-11-21	6.370	6.460	6.350	6.360	6.360	58,938,597
2023-11-20	6.370	6.380	6.290	6.340	6.340	40,513,108
2023-11-17	6.380	6.400	6.340	6.370	6.370	31,233,848
2023-11-16	6.410	6.450	6.380	6.380	6.380	35,512,936
2023-11-15	6.460	6.510	6.400	6.430	6.430	59,701,985
2023-11-14	6.380	6.490	6.370	6.400	6.400	62,986,862
2023-11-13	6.420	6.430	6.340	6.370	6.370	38,709,956
2023-11-10	6.400	6.430	6.380	6.400	6.400	35,158,374
2023-11-09	6.450	6.470	6.380	6.410	6.410	42,475,417
2023-11-08	6.530	6.570	6.420	6.470	6.470	58,782,497
2023-11-07	6.440	6.610	6.410	6.550	6.550	96,897,444
2023-11-06	6.350	6.490	6.310	6.480	6.480	133,814,284
2023-11-03	6.180	6.260	6.180	6.230	6.230	37,981,580
2023-11-02	6.200	6.240	6.170	6.170	6.170	35,170,762
2023-11-01	6.270	6.280	6.200	6.200	6.200	38,916,574
2023-10-31	6.250	6.300	6.210	6.240	6.240	67,078,146
2023-10-30	6.370	6.370	6.220	6.280	6.280	137,021,537
2023-10-27	6.480	6.520	6.430	6.500	6.500	52,087,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.