Industrial Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.160 | 6.190 | 6.120 | 6.170 | 6.170 | 72,832,246 |
| 2026-07-15 | 6.130 | 6.240 | 6.110 | 6.210 | 6.210 | 117,679,826 |
| 2026-07-14 | 6.060 | 6.130 | 6.030 | 6.130 | 6.130 | 72,248,327 |
| 2026-07-13 | 6.110 | 6.160 | 6.050 | 6.080 | 6.080 | 83,801,205 |
| 2026-07-10 | 6.100 | 6.210 | 6.020 | 6.160 | 6.160 | 116,141,578 |
| 2026-07-09 | 6.060 | 6.130 | 6.000 | 6.130 | 6.130 | 78,046,459 |
| 2026-07-08 | 6.090 | 6.130 | 6.040 | 6.040 | 6.040 | 58,269,948 |
| 2026-07-07 | 6.180 | 6.190 | 6.070 | 6.100 | 6.100 | 82,952,112 |
| 2026-07-06 | 6.230 | 6.260 | 6.150 | 6.210 | 6.210 | 89,871,494 |
| 2026-07-03 | 6.160 | 6.190 | 6.090 | 6.170 | 6.170 | 112,725,722 |
| 2026-07-02 | 6.270 | 6.290 | 6.120 | 6.130 | 6.130 | 152,983,476 |
| 2026-07-01 | 6.020 | 6.350 | 6.020 | 6.270 | 6.270 | 226,851,015 |
| 2026-06-30 | 6.070 | 6.120 | 5.980 | 6.040 | 6.040 | 117,118,309 |
| 2026-06-29 | 6.000 | 6.180 | 5.990 | 6.070 | 6.070 | 135,643,127 |
| 2026-06-26 | 6.170 | 6.280 | 5.980 | 6.000 | 6.000 | 169,387,327 |
| 2026-06-25 | 6.100 | 6.310 | 6.040 | 6.230 | 6.230 | 197,768,280 |
| 2026-06-24 | 6.160 | 6.300 | 6.080 | 6.100 | 6.100 | 166,488,291 |
| 2026-06-23 | 6.240 | 6.380 | 6.160 | 6.220 | 6.220 | 247,260,383 |
| 2026-06-22 | 5.800 | 6.260 | 5.790 | 6.240 | 6.240 | 309,214,861 |
| 2026-06-18 | 6.050 | 6.070 | 5.810 | 5.820 | 5.820 | 155,685,712 |
| 2026-06-17 | 6.130 | 6.160 | 6.050 | 6.080 | 6.080 | 91,092,363 |
| 2026-06-16 | 6.030 | 6.150 | 6.020 | 6.130 | 6.130 | 105,210,929 |
| 2026-06-15 | 6.020 | 6.220 | 6.000 | 6.110 | 6.110 | 180,611,066 |
| 2026-06-12 | 5.840 | 6.030 | 5.810 | 6.000 | 6.000 | 147,500,415 |
| 2026-06-11 | 5.820 | 5.920 | 5.790 | 5.840 | 5.840 | 72,831,523 |
| 2026-06-10 | 5.740 | 5.880 | 5.730 | 5.860 | 5.860 | 87,081,034 |
| 2026-06-09 | 5.790 | 5.810 | 5.710 | 5.760 | 5.760 | 59,940,752 |
| 2026-06-08 | 5.760 | 5.830 | 5.720 | 5.800 | 5.800 | 78,417,926 |
| 2026-06-05 | 5.810 | 5.880 | 5.800 | 5.840 | 5.840 | 76,808,675 |
| 2026-06-04 | 5.750 | 5.920 | 5.740 | 5.850 | 5.850 | 130,243,895 |
| 2026-06-03 | 5.810 | 5.830 | 5.740 | 5.770 | 5.770 | 79,143,856 |
| 2026-06-02 | 5.760 | 5.830 | 5.730 | 5.810 | 5.810 | 75,062,400 |
| 2026-06-01 | 5.740 | 5.790 | 5.690 | 5.770 | 5.770 | 55,304,724 |
| 2026-05-29 | 5.700 | 5.820 | 5.690 | 5.750 | 5.750 | 87,072,690 |
| 2026-05-28 | 5.850 | 5.860 | 5.630 | 5.710 | 5.710 | 109,952,383 |
| 2026-05-27 | 5.840 | 5.960 | 5.800 | 5.860 | 5.860 | 88,641,551 |
| 2026-05-26 | 5.780 | 5.910 | 5.760 | 5.860 | 5.860 | 93,176,772 |
| 2026-05-25 | 5.820 | 5.880 | 5.740 | 5.800 | 5.800 | 78,445,829 |
| 2026-05-22 | 5.840 | 5.860 | 5.760 | 5.820 | 5.820 | 79,879,303 |
| 2026-05-21 | 5.910 | 6.080 | 5.820 | 5.820 | 5.820 | 147,103,469 |
| 2026-05-20 | 5.910 | 5.920 | 5.860 | 5.880 | 5.880 | 38,438,422 |
| 2026-05-19 | 5.850 | 5.950 | 5.830 | 5.940 | 5.940 | 52,204,665 |
| 2026-05-18 | 5.880 | 5.930 | 5.830 | 5.860 | 5.860 | 53,875,425 |
| 2026-05-15 | 6.020 | 6.030 | 5.880 | 5.890 | 5.890 | 99,621,561 |
| 2026-05-14 | 6.120 | 6.160 | 6.020 | 6.020 | 6.020 | 90,807,117 |
| 2026-05-13 | 6.120 | 6.140 | 6.060 | 6.110 | 6.110 | 78,844,241 |
| 2026-05-12 | 6.140 | 6.190 | 6.080 | 6.140 | 6.140 | 102,961,351 |
| 2026-05-11 | 6.060 | 6.160 | 6.010 | 6.130 | 6.130 | 111,227,370 |
| 2026-05-08 | 6.070 | 6.110 | 6.030 | 6.060 | 6.060 | 71,056,841 |
| 2026-05-07 | 6.190 | 6.210 | 6.070 | 6.100 | 6.100 | 109,803,849 |
| 2026-05-06 | 6.080 | 6.190 | 6.070 | 6.170 | 6.170 | 128,814,121 |
| 2026-04-30 | 6.050 | 6.150 | 6.000 | 6.070 | 6.070 | 137,072,596 |
| 2026-04-29 | 5.890 | 5.960 | 5.870 | 5.960 | 5.960 | 70,568,439 |
| 2026-04-28 | 5.850 | 5.970 | 5.850 | 5.910 | 5.910 | 78,022,734 |
| 2026-04-27 | 5.880 | 5.920 | 5.850 | 5.860 | 5.860 | 47,421,629 |
| 2026-04-24 | 5.910 | 5.920 | 5.850 | 5.870 | 5.870 | 45,973,008 |
| 2026-04-23 | 5.960 | 5.990 | 5.910 | 5.920 | 5.920 | 55,897,161 |
| 2026-04-22 | 5.950 | 6.040 | 5.920 | 5.980 | 5.980 | 69,118,823 |
| 2026-04-21 | 6.000 | 6.000 | 5.940 | 5.960 | 5.960 | 62,536,216 |
| 2026-04-20 | 6.000 | 6.040 | 5.980 | 6.020 | 6.020 | 83,727,332 |
← NewerPage 2 of 2 · 120 trading days
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.