Industrial Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.460	6.470	6.360	6.380	5.932	35,712,272
2022-07-29	6.520	6.560	6.450	6.460	6.006	31,604,538
2022-07-28	6.500	6.600	6.490	6.520	6.062	47,810,035
2022-07-27	6.460	6.500	6.440	6.470	6.015	20,380,774
2022-07-26	6.460	6.520	6.440	6.470	6.015	29,707,906
2022-07-25	6.580	6.600	6.450	6.460	6.006	40,169,222
2022-07-22	6.580	6.650	6.500	6.580	6.118	35,029,515
2022-07-21	6.610	6.630	6.560	6.560	6.099	28,333,183
2022-07-20	6.660	6.670	6.600	6.630	6.164	26,936,387
2022-07-19	6.610	6.670	6.570	6.630	6.164	36,617,735
2022-07-18	6.450	6.640	6.450	6.610	6.146	42,091,347
2022-07-15	6.620	6.660	6.430	6.450	5.997	61,168,129
2022-07-14	6.710	6.710	6.630	6.640	6.173	46,096,682
2022-07-13	6.740	6.800	6.690	6.710	6.239	47,847,479
2022-07-12	6.710	6.880	6.710	6.750	6.276	68,995,736
2022-07-11	6.730	6.750	6.670	6.700	6.229	48,322,603
2022-07-08	6.840	6.860	6.760	6.770	6.294	40,298,761
2022-07-07	6.820	6.870	6.790	6.790	6.313	42,812,973
2022-07-06	6.830	6.900	6.800	6.830	6.350	55,422,070
2022-07-05	6.970	7.000	6.800	6.860	6.378	77,664,214
2022-07-04	6.940	7.050	6.860	6.980	6.490	71,208,741
2022-07-01	7.060	7.080	6.910	6.960	6.471	91,644,366
2022-06-30	7.020	7.150	7.020	7.050	6.555	72,140,024
2022-06-29	7.130	7.220	7.020	7.030	6.536	97,014,236
2022-06-28	7.090	7.210	7.010	7.170	6.666	105,830,910
2022-06-27	7.170	7.220	7.080	7.120	6.620	94,454,203
2022-06-24	7.160	7.200	7.050	7.130	6.629	104,282,067
2022-06-23	6.980	7.250	6.950	7.150	6.648	150,599,178
2022-06-22	7.130	7.160	6.990	6.990	6.499	96,240,232
2022-06-21	7.190	7.270	7.040	7.120	6.620	89,177,859
2022-06-20	7.120	7.320	7.100	7.190	6.685	113,121,074
2022-06-17	7.100	7.350	7.000	7.190	6.685	189,727,690
2022-06-16	7.750	7.750	7.190	7.190	6.685	380,890,924
2022-06-15	7.390	8.000	7.390	7.840	7.289	536,357,964
2022-06-14	6.710	7.430	6.650	7.270	6.759	207,780,587
2022-06-13	6.830	6.970	6.760	6.820	6.341	136,843,537
2022-06-10	6.690	7.000	6.600	6.940	6.452	183,616,463
2022-06-09	6.580	7.020	6.540	6.750	6.276	215,138,403
2022-06-08	6.350	6.630	6.310	6.590	6.127	206,098,024
2022-06-07	6.330	6.460	6.300	6.340	5.895	107,519,864
2022-06-06	6.230	6.340	6.190	6.340	5.895	99,355,906
2022-06-02	6.140	6.250	6.120	6.240	5.802	72,732,069
2022-06-01	6.190	6.200	6.130	6.150	5.718	48,767,689
2022-05-31	6.150	6.200	6.110	6.190	5.755	85,743,895
2022-05-30	6.250	6.270	6.130	6.150	5.718	60,783,327
2022-05-27	6.250	6.300	6.180	6.230	5.792	49,555,137
2022-05-26	6.140	6.310	6.080	6.250	5.811	72,412,658
2022-05-25	6.100	6.140	6.090	6.120	5.690	42,393,140
2022-05-24	6.310	6.400	6.100	6.100	5.671	78,804,790
2022-05-23	6.250	6.330	6.200	6.310	5.867	59,705,048
2022-05-20	6.200	6.280	6.170	6.250	5.811	55,583,447
2022-05-19	6.120	6.180	6.080	6.170	5.736	34,438,858
2022-05-18	6.160	6.220	6.130	6.170	5.736	40,894,005
2022-05-17	6.130	6.190	6.100	6.160	5.727	30,480,001
2022-05-16	6.260	6.270	6.120	6.130	5.699	41,174,204
2022-05-13	6.190	6.230	6.150	6.210	5.774	38,060,239
2022-05-12	6.180	6.260	6.120	6.160	5.727	43,276,332
2022-05-11	6.160	6.340	6.150	6.220	5.783	62,278,006
2022-05-10	6.080	6.210	6.030	6.170	5.736	46,821,334
2022-05-09	6.110	6.160	6.080	6.130	5.699	21,411,050

← NewerPage 18 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.