Industrial Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.450	6.500	6.430	6.490	6.490	33,555,431
2023-10-25	6.490	6.530	6.440	6.470	6.470	59,570,156
2023-10-24	6.310	6.480	6.290	6.450	6.450	58,758,514
2023-10-23	6.380	6.390	6.230	6.290	6.290	56,659,868
2023-10-20	6.370	6.440	6.350	6.400	6.400	44,281,979
2023-10-19	6.400	6.490	6.370	6.380	6.380	50,101,233
2023-10-18	6.430	6.500	6.410	6.420	6.420	36,222,424
2023-10-17	6.420	6.510	6.380	6.460	6.460	47,505,636
2023-10-16	6.420	6.440	6.370	6.400	6.400	29,395,182
2023-10-13	6.430	6.440	6.400	6.420	6.420	26,465,683
2023-10-12	6.440	6.490	6.430	6.480	6.480	46,130,060
2023-10-11	6.430	6.470	6.350	6.370	6.370	45,968,466
2023-10-10	6.380	6.560	6.370	6.430	6.430	65,183,598
2023-10-09	6.410	6.410	6.330	6.360	6.360	43,612,142
2023-09-28	6.450	6.480	6.410	6.420	6.420	37,484,673
2023-09-27	6.440	6.480	6.430	6.450	6.450	26,790,033
2023-09-26	6.410	6.470	6.400	6.440	6.440	31,798,993
2023-09-25	6.540	6.540	6.380	6.410	6.410	56,724,088
2023-09-22	6.390	6.560	6.380	6.540	6.540	69,206,050
2023-09-21	6.440	6.500	6.390	6.400	6.400	38,481,258
2023-09-20	6.440	6.480	6.410	6.440	6.440	31,907,397
2023-09-19	6.410	6.460	6.390	6.450	6.450	47,332,712
2023-09-18	6.360	6.430	6.320	6.400	6.400	34,576,394
2023-09-15	6.450	6.460	6.350	6.380	6.380	45,877,096
2023-09-14	6.370	6.470	6.370	6.420	6.420	46,051,714
2023-09-13	6.480	6.500	6.360	6.380	6.380	44,804,212
2023-09-12	6.490	6.520	6.440	6.450	6.450	35,394,901
2023-09-11	6.410	6.580	6.370	6.510	6.510	91,090,999
2023-09-08	6.350	6.430	6.320	6.390	6.390	37,063,467
2023-09-07	6.390	6.450	6.340	6.350	6.350	59,108,980
2023-09-06	6.370	6.410	6.360	6.390	6.390	47,940,620
2023-09-05	6.430	6.440	6.370	6.390	6.390	58,778,665
2023-09-04	6.460	6.490	6.380	6.450	6.450	73,317,426
2023-09-01	6.450	6.480	6.400	6.430	6.430	51,931,335
2023-08-31	6.510	6.550	6.400	6.410	6.410	78,814,777
2023-08-30	6.640	6.640	6.490	6.510	6.510	105,086,946
2023-08-29	6.750	6.780	6.500	6.650	6.650	194,627,907
2023-08-28	7.260	7.270	6.730	6.760	6.760	265,983,330
2023-08-25	6.600	6.690	6.570	6.610	6.610	59,689,884
2023-08-24	6.690	6.830	6.670	6.730	6.730	78,348,441
2023-08-23	6.820	6.840	6.630	6.650	6.650	73,360,285
2023-08-22	6.790	6.860	6.710	6.820	6.820	76,809,846
2023-08-21	6.900	6.970	6.730	6.730	6.730	104,766,853
2023-08-18	7.120	7.190	6.960	6.960	6.960	104,720,955
2023-08-17	7.080	7.140	6.930	7.050	7.050	142,742,621
2023-08-16	7.080	7.300	6.980	7.130	7.130	162,554,355
2023-08-15	6.980	7.220	6.940	7.190	7.190	178,735,841
2023-08-14	6.900	6.990	6.860	6.930	6.930	99,256,014
2023-08-11	7.200	7.200	6.990	7.000	7.000	163,863,451
2023-08-10	7.160	7.280	7.130	7.270	7.270	130,476,442
2023-08-09	7.170	7.250	7.100	7.130	7.130	93,801,244
2023-08-08	7.160	7.310	6.950	7.200	7.200	155,631,050
2023-08-07	7.100	7.250	7.060	7.220	7.220	142,366,512
2023-08-04	7.290	7.450	7.200	7.210	7.210	311,366,811
2023-08-03	6.980	7.190	6.880	7.150	7.150	187,674,325
2023-08-02	6.940	7.080	6.900	6.950	6.950	116,934,791
2023-08-01	6.940	7.070	6.860	6.920	6.920	154,969,499
2023-07-31	6.950	7.180	6.940	6.970	6.970	267,475,433
2023-07-28	6.470	6.970	6.460	6.900	6.900	251,194,045
2023-07-27	6.550	6.570	6.470	6.490	6.490	50,083,962

← NewerPage 13 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.