Industrial Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.450	6.750	6.440	6.670	6.670	106,411,534
2023-04-26	6.460	6.520	6.410	6.470	6.470	57,248,942
2023-04-25	6.480	6.540	6.380	6.490	6.490	71,428,261
2023-04-24	6.510	6.590	6.420	6.480	6.480	68,836,139
2023-04-21	6.790	6.810	6.470	6.500	6.500	122,307,117
2023-04-20	6.710	6.830	6.680	6.800	6.800	84,403,485
2023-04-19	6.810	6.830	6.710	6.720	6.720	72,967,557
2023-04-18	6.890	6.940	6.780	6.830	6.830	101,930,283
2023-04-17	6.580	6.970	6.550	6.930	6.930	234,114,976
2023-04-14	6.640	6.650	6.520	6.590	6.590	61,909,880
2023-04-13	6.700	6.710	6.570	6.600	6.600	77,492,634
2023-04-12	6.620	6.780	6.590	6.720	6.720	139,055,947
2023-04-11	6.600	6.870	6.590	6.640	6.640	220,233,844
2023-04-10	6.640	6.700	6.500	6.500	6.500	149,995,836
2023-04-07	6.370	6.520	6.350	6.510	6.510	96,922,638
2023-04-06	6.450	6.460	6.330	6.350	6.350	86,272,314
2023-04-04	6.360	6.520	6.330	6.470	6.470	126,377,775
2023-04-03	6.120	6.370	6.100	6.350	6.350	150,080,798
2023-03-31	6.090	6.140	6.070	6.120	6.120	34,454,220
2023-03-30	6.080	6.120	6.000	6.090	6.090	50,663,581
2023-03-29	6.160	6.170	6.050	6.080	6.080	54,294,418
2023-03-28	6.210	6.210	6.140	6.150	6.150	32,509,254
2023-03-27	6.190	6.210	6.100	6.200	6.200	55,994,238
2023-03-24	6.210	6.230	6.140	6.180	6.180	43,123,164
2023-03-23	6.120	6.220	6.110	6.210	6.210	60,725,396
2023-03-22	6.120	6.190	6.100	6.140	6.140	51,772,879
2023-03-21	6.090	6.130	6.060	6.110	6.110	43,916,031
2023-03-20	6.160	6.200	6.050	6.060	6.060	65,608,053
2023-03-17	6.100	6.210	6.080	6.150	6.150	78,561,452
2023-03-16	6.070	6.130	6.040	6.050	6.050	37,882,151
2023-03-15	6.140	6.180	6.090	6.100	6.100	45,892,286
2023-03-14	6.160	6.160	6.040	6.080	6.080	55,501,020
2023-03-13	6.140	6.200	6.120	6.180	6.180	43,538,960
2023-03-10	6.200	6.220	6.100	6.150	6.150	59,368,685
2023-03-09	6.330	6.330	6.240	6.250	6.250	47,495,985
2023-03-08	6.330	6.360	6.270	6.320	6.320	43,333,599
2023-03-07	6.430	6.530	6.320	6.340	6.340	71,103,189
2023-03-06	6.600	6.620	6.420	6.430	6.430	86,808,396
2023-03-03	6.520	6.600	6.510	6.580	6.580	60,074,293
2023-03-02	6.490	6.610	6.470	6.520	6.520	63,666,307
2023-03-01	6.400	6.550	6.390	6.500	6.500	63,690,127
2023-02-28	6.360	6.430	6.330	6.430	6.430	34,027,062
2023-02-27	6.360	6.390	6.300	6.330	6.330	44,157,756
2023-02-24	6.510	6.510	6.390	6.400	6.400	47,042,999
2023-02-23	6.460	6.560	6.440	6.500	6.500	48,599,283
2023-02-22	6.550	6.570	6.430	6.460	6.460	65,974,370
2023-02-21	6.550	6.600	6.500	6.580	6.580	59,775,766
2023-02-20	6.390	6.570	6.350	6.550	6.550	109,889,920
2023-02-17	6.360	6.480	6.310	6.320	6.320	65,599,030
2023-02-16	6.470	6.610	6.330	6.370	6.370	99,864,083
2023-02-15	6.520	6.560	6.460	6.470	6.470	46,939,463
2023-02-14	6.560	6.580	6.480	6.520	6.520	44,636,807
2023-02-13	6.480	6.560	6.450	6.550	6.550	52,539,668
2023-02-10	6.540	6.550	6.450	6.480	6.480	55,006,030
2023-02-09	6.490	6.580	6.450	6.570	6.570	75,693,798
2023-02-08	6.600	6.600	6.470	6.480	6.480	47,352,597
2023-02-07	6.590	6.620	6.540	6.580	6.580	47,983,579
2023-02-06	6.620	6.650	6.510	6.550	6.550	102,669,569
2023-02-03	6.710	6.790	6.640	6.700	6.700	99,362,847
2023-02-02	7.030	7.060	6.680	6.780	6.780	177,809,345

← NewerPage 15 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.