Industrial Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.880	7.020	6.830	7.000	7.000	123,300,885
2023-01-31	6.890	7.030	6.820	6.900	6.900	88,737,321
2023-01-30	7.050	7.100	6.820	6.870	6.870	116,624,072
2023-01-20	7.020	7.030	6.850	6.960	6.960	101,914,167
2023-01-19	6.760	7.030	6.750	7.030	7.030	147,603,076
2023-01-18	6.800	6.850	6.730	6.810	6.810	87,145,672
2023-01-17	6.720	6.880	6.670	6.860	6.860	146,584,599
2023-01-16	6.480	6.920	6.480	6.730	6.730	262,301,114
2023-01-13	6.440	6.500	6.330	6.480	6.480	132,936,566
2023-01-12	6.250	6.430	6.240	6.410	6.410	168,137,003
2023-01-11	6.240	6.350	6.200	6.230	6.230	138,832,137
2023-01-10	6.060	6.370	6.040	6.230	6.230	250,120,621
2023-01-09	5.850	6.130	5.830	6.050	6.050	188,098,820
2023-01-06	5.780	5.860	5.770	5.810	5.810	45,029,494
2023-01-05	5.770	5.850	5.740	5.800	5.800	60,218,319
2023-01-04	5.690	5.780	5.670	5.720	5.720	49,123,019
2023-01-03	5.710	5.710	5.550	5.690	5.690	78,438,797
2022-12-30	5.730	5.770	5.710	5.740	5.740	30,497,203
2022-12-29	5.690	5.720	5.650	5.700	5.700	21,547,268
2022-12-28	5.710	5.760	5.690	5.720	5.720	23,539,727
2022-12-27	5.670	5.750	5.640	5.730	5.730	33,994,846
2022-12-26	5.660	5.680	5.620	5.640	5.640	32,688,045
2022-12-23	5.810	5.870	5.790	5.820	5.640	27,534,870
2022-12-22	5.830	5.930	5.790	5.830	5.650	44,402,741
2022-12-21	5.860	5.880	5.770	5.800	5.621	35,377,762
2022-12-20	5.890	5.910	5.820	5.860	5.679	33,768,429
2022-12-19	6.060	6.090	5.860	5.890	5.708	56,506,788
2022-12-16	6.020	6.100	6.010	6.060	5.873	34,497,388
2022-12-15	6.120	6.150	6.040	6.050	5.863	41,872,641
2022-12-14	6.070	6.170	6.050	6.130	5.940	56,744,149
2022-12-13	6.050	6.100	6.010	6.060	5.873	39,526,342
2022-12-12	6.120	6.130	6.010	6.010	5.824	58,141,468
2022-12-09	6.110	6.180	6.050	6.160	5.970	65,099,610
2022-12-08	6.100	6.140	6.080	6.100	5.911	34,416,176
2022-12-07	6.180	6.220	6.090	6.110	5.921	66,585,629
2022-12-06	6.200	6.300	6.170	6.200	6.008	75,628,047
2022-12-05	6.120	6.250	6.110	6.220	6.028	105,636,024
2022-12-02	6.110	6.150	6.050	6.070	5.882	52,973,208
2022-12-01	6.170	6.260	6.090	6.110	5.921	103,424,786
2022-11-30	6.060	6.150	6.030	6.080	5.892	100,804,159
2022-11-29	5.820	6.080	5.820	6.050	5.863	117,037,948
2022-11-28	5.840	5.840	5.730	5.820	5.640	51,208,497
2022-11-25	5.860	5.940	5.840	5.920	5.737	52,304,423
2022-11-24	5.930	5.960	5.850	5.860	5.679	42,118,479
2022-11-23	5.920	5.960	5.880	5.900	5.718	39,614,712
2022-11-22	5.900	5.980	5.890	5.920	5.737	37,309,554
2022-11-21	5.980	5.980	5.880	5.910	5.727	45,122,952
2022-11-18	6.080	6.090	5.980	5.990	5.805	53,734,569
2022-11-17	6.020	6.080	5.990	6.080	5.892	68,098,471
2022-11-16	6.110	6.150	6.020	6.040	5.853	88,937,533
2022-11-15	5.930	6.200	5.910	6.130	5.940	163,731,920
2022-11-14	5.960	6.120	5.910	5.940	5.756	137,268,049
2022-11-11	5.900	6.070	5.790	5.920	5.737	152,851,809
2022-11-10	5.690	5.780	5.670	5.740	5.563	32,307,332
2022-11-09	5.750	5.760	5.710	5.710	5.533	29,337,625
2022-11-08	5.790	5.800	5.710	5.740	5.563	36,772,240
2022-11-07	5.750	5.810	5.740	5.790	5.611	55,949,580
2022-11-04	5.630	5.840	5.620	5.790	5.611	95,514,917
2022-11-03	5.630	5.660	5.590	5.640	5.466	39,034,703
2022-11-02	5.600	5.710	5.590	5.670	5.495	54,279,963

← NewerPage 16 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.