Industrial Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.470	5.640	5.450	5.640	5.466	73,857,201
2022-10-31	5.420	5.510	5.370	5.450	5.281	42,019,141
2022-10-28	5.550	5.580	5.420	5.430	5.262	52,253,209
2022-10-27	5.530	5.620	5.530	5.570	5.398	40,694,116
2022-10-26	5.480	5.600	5.460	5.540	5.369	43,873,821
2022-10-25	5.500	5.550	5.390	5.460	5.291	52,931,143
2022-10-24	5.630	5.770	5.500	5.510	5.340	77,093,934
2022-10-21	5.740	5.760	5.580	5.590	5.417	63,116,936
2022-10-20	5.520	5.660	5.520	5.590	5.417	39,048,465
2022-10-19	5.630	5.650	5.540	5.540	5.369	32,072,236
2022-10-18	5.680	5.690	5.610	5.620	5.446	46,610,770
2022-10-17	5.580	5.690	5.540	5.660	5.485	55,305,262
2022-10-14	5.550	5.610	5.530	5.580	5.407	78,895,818
2022-10-13	5.500	5.540	5.480	5.500	5.330	41,907,442
2022-10-12	5.400	5.530	5.380	5.520	5.349	64,387,429
2022-10-11	5.360	5.460	5.320	5.410	5.243	31,865,898
2022-10-10	5.460	5.500	5.330	5.350	5.185	36,482,218
2022-09-30	5.460	5.510	5.450	5.450	5.281	35,996,931
2022-09-29	5.560	5.590	5.410	5.450	5.281	38,875,399
2022-09-28	5.590	5.610	5.510	5.520	5.349	31,837,069
2022-09-27	5.590	5.620	5.530	5.620	5.446	31,320,900
2022-09-26	5.680	5.700	5.530	5.570	5.398	48,357,245
2022-09-23	5.740	5.810	5.700	5.720	5.543	41,034,602
2022-09-22	5.710	5.780	5.680	5.740	5.563	31,989,714
2022-09-21	5.710	5.770	5.620	5.750	5.572	52,234,152
2022-09-20	5.760	5.790	5.710	5.740	5.563	41,079,056
2022-09-19	5.840	5.870	5.710	5.730	5.553	64,800,462
2022-09-16	6.190	6.190	5.820	5.850	5.669	163,785,183
2022-09-15	6.240	6.330	6.170	6.200	6.008	79,320,717
2022-09-14	6.240	6.280	6.220	6.240	6.047	69,169,602
2022-09-13	6.280	6.380	6.240	6.330	6.134	92,531,465
2022-09-09	6.170	6.300	6.170	6.270	6.076	106,115,513
2022-09-08	6.220	6.240	6.180	6.190	5.999	47,294,103
2022-09-07	6.220	6.220	6.170	6.210	6.018	45,264,668
2022-09-06	6.170	6.240	6.160	6.240	6.047	86,891,434
2022-09-05	6.090	6.150	6.080	6.150	5.960	60,130,602
2022-09-02	6.120	6.170	6.060	6.090	5.902	80,970,566
2022-09-01	6.190	6.260	6.150	6.160	5.970	47,391,268
2022-08-31	6.150	6.290	6.120	6.210	6.018	79,828,168
2022-08-30	6.190	6.250	6.080	6.180	5.989	66,135,314
2022-08-29	6.220	6.270	6.160	6.220	6.028	64,586,436
2022-08-26	6.210	6.360	6.170	6.300	6.105	115,107,732
2022-08-25	6.160	6.270	6.120	6.230	6.037	151,450,891
2022-08-24	6.310	6.310	6.310	6.310	5.867	0
2022-08-23	6.310	6.310	6.310	6.310	5.867	0
2022-08-22	6.310	6.310	6.310	6.310	5.867	0
2022-08-19	6.310	6.310	6.310	6.310	5.867	0
2022-08-18	6.310	6.310	6.310	6.310	5.867	0
2022-08-17	6.310	6.310	6.310	6.310	5.867	0
2022-08-16	6.380	6.410	6.270	6.310	5.867	135,484,508
2022-08-15	6.470	6.500	6.380	6.390	5.941	145,946,209
2022-08-12	6.500	6.570	6.440	6.520	6.062	215,468,632
2022-08-11	6.360	6.750	6.330	6.740	6.266	153,292,881
2022-08-10	6.300	6.400	6.280	6.310	5.867	32,645,303
2022-08-09	6.350	6.370	6.300	6.320	5.876	22,350,680
2022-08-08	6.360	6.410	6.330	6.350	5.904	31,099,062
2022-08-05	6.210	6.360	6.190	6.360	5.913	51,825,152
2022-08-04	6.200	6.230	6.160	6.210	5.774	27,101,865
2022-08-03	6.190	6.270	6.160	6.170	5.736	34,078,209
2022-08-02	6.330	6.330	6.120	6.200	5.764	58,881,366

← NewerPage 17 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.