Industrial Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.550	6.570	6.470	6.490	6.490	50,083,962
2023-07-26	6.550	6.580	6.460	6.530	6.530	68,120,554
2023-07-25	6.480	6.600	6.450	6.570	6.570	147,885,109
2023-07-24	6.300	6.370	6.290	6.310	6.310	24,486,672
2023-07-21	6.300	6.370	6.290	6.320	6.320	28,505,954
2023-07-20	6.370	6.390	6.300	6.300	6.300	37,835,086
2023-07-19	6.300	6.360	6.280	6.350	6.350	32,355,768
2023-07-18	6.310	6.350	6.290	6.310	6.310	27,809,380
2023-07-17	6.320	6.320	6.250	6.300	6.300	25,128,529
2023-07-14	6.350	6.360	6.300	6.320	6.320	40,577,070
2023-07-13	6.260	6.360	6.260	6.340	6.340	62,069,094
2023-07-12	6.320	6.350	6.210	6.230	6.230	40,094,120
2023-07-11	6.330	6.340	6.300	6.320	6.320	31,862,599
2023-07-10	6.300	6.340	6.260	6.310	6.310	36,120,163
2023-07-07	6.200	6.330	6.180	6.280	6.280	55,437,502
2023-07-06	6.230	6.270	6.190	6.220	6.220	33,862,567
2023-07-05	6.250	6.280	6.210	6.240	6.240	30,277,057
2023-07-04	6.280	6.320	6.200	6.260	6.260	45,986,772
2023-07-03	6.130	6.340	6.130	6.280	6.280	87,476,861
2023-06-30	6.030	6.150	6.030	6.120	6.120	34,172,033
2023-06-29	6.000	6.060	5.980	6.030	6.030	27,293,860
2023-06-28	6.000	6.030	5.950	6.010	6.010	24,511,322
2023-06-27	5.940	6.030	5.930	6.010	6.010	30,950,141
2023-06-26	6.080	6.080	5.910	5.920	5.920	72,997,724
2023-06-21	6.250	6.270	6.100	6.100	6.100	63,028,532
2023-06-20	6.270	6.310	6.240	6.250	6.250	34,919,719
2023-06-19	6.320	6.340	6.260	6.270	6.270	47,206,366
2023-06-16	6.250	6.350	6.220	6.340	6.340	79,855,549
2023-06-15	6.200	6.260	6.160	6.250	6.250	64,425,675
2023-06-14	6.150	6.250	6.140	6.180	6.180	62,314,949
2023-06-13	6.110	6.140	6.100	6.130	6.130	31,320,875
2023-06-12	6.150	6.170	6.070	6.090	6.090	58,623,837
2023-06-09	6.200	6.210	6.130	6.170	6.170	32,705,690
2023-06-08	6.140	6.220	6.090	6.190	6.190	47,979,651
2023-06-07	6.120	6.190	6.120	6.150	6.150	30,873,544
2023-06-06	6.200	6.250	6.110	6.120	6.120	46,697,787
2023-06-05	6.240	6.250	6.160	6.180	6.180	35,737,346
2023-06-02	6.210	6.250	6.180	6.230	6.230	49,740,962
2023-06-01	6.120	6.230	6.110	6.170	6.170	57,444,201
2023-05-31	6.160	6.180	6.120	6.120	6.120	49,093,599
2023-05-30	6.150	6.210	6.110	6.200	6.200	45,856,712
2023-05-29	6.200	6.220	6.130	6.160	6.160	37,161,769
2023-05-26	6.180	6.220	6.150	6.180	6.180	42,647,729
2023-05-25	6.140	6.190	6.090	6.170	6.170	54,835,583
2023-05-24	6.210	6.240	6.140	6.150	6.150	64,202,496
2023-05-23	6.320	6.330	6.210	6.220	6.220	60,021,540
2023-05-22	6.300	6.350	6.250	6.310	6.310	43,067,890
2023-05-19	6.450	6.450	6.280	6.310	6.310	98,480,964
2023-05-18	6.530	6.570	6.440	6.460	6.460	70,035,737
2023-05-17	6.600	6.640	6.450	6.510	6.510	75,647,104
2023-05-16	6.680	6.840	6.580	6.600	6.600	72,330,763
2023-05-15	6.550	6.710	6.420	6.710	6.710	98,141,754
2023-05-12	6.640	6.700	6.550	6.570	6.570	69,713,819
2023-05-11	6.610	6.790	6.590	6.660	6.660	89,404,521
2023-05-10	6.800	6.860	6.580	6.600	6.600	166,093,505
2023-05-09	7.040	7.200	6.850	6.880	6.880	307,513,586
2023-05-08	6.750	7.040	6.680	6.900	6.900	202,479,216
2023-05-05	6.730	6.920	6.690	6.760	6.760	145,585,311
2023-05-04	6.620	6.750	6.580	6.740	6.740	104,434,086
2023-04-28	6.600	6.790	6.440	6.720	6.720	170,627,239

← NewerPage 14 of 21 · 1,213 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.