Industrial Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.190	6.230	6.100	6.120	5.690	45,776,051
2022-05-05	6.330	6.370	6.250	6.290	5.848	70,759,900
2022-04-29	6.380	6.540	6.280	6.510	6.053	83,044,756
2022-04-28	6.250	6.330	6.110	6.210	5.774	50,770,809
2022-04-27	6.110	6.370	6.060	6.320	5.876	63,044,683
2022-04-26	6.520	6.570	6.200	6.230	5.792	73,136,334
2022-04-25	6.710	6.810	6.500	6.510	6.053	71,571,827
2022-04-22	6.700	6.860	6.680	6.780	6.304	57,587,046
2022-04-21	6.680	6.850	6.660	6.740	6.266	77,108,605
2022-04-20	6.740	6.830	6.680	6.690	6.220	62,257,696
2022-04-19	7.040	7.090	6.710	6.770	6.294	184,049,169
2022-04-18	7.520	7.530	7.280	7.350	6.834	94,153,397
2022-04-15	7.600	7.750	7.580	7.620	7.085	64,011,626
2022-04-14	7.540	7.730	7.520	7.700	7.159	92,314,718
2022-04-13	7.550	7.610	7.470	7.470	6.945	57,960,664
2022-04-12	7.420	7.690	7.350	7.600	7.066	74,004,471
2022-04-11	7.670	7.670	7.370	7.430	6.908	64,524,691
2022-04-08	7.610	7.730	7.500	7.670	7.131	57,741,008
2022-04-07	7.760	7.820	7.600	7.600	7.066	58,631,927
2022-04-06	7.780	7.840	7.740	7.780	7.233	57,504,319
2022-04-01	7.630	7.870	7.610	7.810	7.261	81,308,434
2022-03-31	7.670	7.760	7.650	7.680	7.140	61,754,864
2022-03-30	7.500	7.760	7.480	7.730	7.187	85,475,574
2022-03-29	7.550	7.580	7.420	7.440	6.917	30,627,293
2022-03-28	7.450	7.580	7.420	7.550	7.020	38,780,701
2022-03-25	7.620	7.710	7.520	7.520	6.992	46,513,985
2022-03-24	7.640	7.670	7.570	7.610	7.075	34,868,349
2022-03-23	7.700	7.740	7.640	7.690	7.150	39,688,813
2022-03-22	7.650	7.770	7.630	7.680	7.140	43,546,255
2022-03-21	7.790	7.800	7.620	7.700	7.159	64,682,159
2022-03-18	7.770	7.880	7.730	7.820	7.271	60,783,537
2022-03-17	7.930	7.960	7.770	7.780	7.233	104,013,385
2022-03-16	7.520	7.930	7.310	7.820	7.271	123,484,767
2022-03-15	7.680	7.790	7.380	7.420	6.899	75,668,712
2022-03-14	7.750	7.890	7.700	7.710	7.168	57,798,910
2022-03-11	7.560	7.900	7.430	7.840	7.289	88,037,672
2022-03-10	7.850	7.880	7.640	7.660	7.122	57,839,458
2022-03-09	7.920	7.960	7.340	7.660	7.122	90,182,488
2022-03-08	8.050	8.150	7.840	7.900	7.345	71,204,350
2022-03-07	8.130	8.150	8.020	8.050	7.484	50,019,144
2022-03-04	8.230	8.240	8.130	8.150	7.577	50,877,836
2022-03-03	8.250	8.330	8.220	8.290	7.708	52,361,341
2022-03-02	8.160	8.280	8.150	8.250	7.670	39,409,954
2022-03-01	8.180	8.240	8.150	8.230	7.652	50,985,112
2022-02-28	8.210	8.230	8.060	8.180	7.605	66,130,927
2022-02-25	8.290	8.330	8.170	8.210	7.633	57,887,003
2022-02-24	8.450	8.450	8.110	8.230	7.652	107,072,774
2022-02-23	8.400	8.480	8.370	8.480	7.884	58,806,656
2022-02-22	8.460	8.510	8.350	8.390	7.800	64,771,422
2022-02-21	8.460	8.530	8.430	8.520	7.921	52,606,571
2022-02-18	8.390	8.490	8.360	8.470	7.875	56,271,952
2022-02-17	8.530	8.590	8.400	8.430	7.838	70,480,465
2022-02-16	8.530	8.610	8.520	8.550	7.949	43,502,518
2022-02-15	8.480	8.540	8.420	8.500	7.903	58,437,219
2022-02-14	8.810	8.810	8.390	8.500	7.903	162,862,986
2022-02-11	8.880	9.070	8.860	8.900	8.275	74,043,375
2022-02-10	8.880	8.970	8.860	8.910	8.284	40,827,638
2022-02-09	8.870	8.940	8.840	8.920	8.293	46,808,005
2022-02-08	8.690	8.920	8.670	8.920	8.293	66,430,853
2022-02-07	8.780	8.810	8.630	8.690	8.079	48,754,489

← NewerPage 19 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.