Industrial Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.810	8.870	8.620	8.630	8.024	63,405,486
2022-01-27	8.900	8.960	8.740	8.760	8.145	57,909,729
2022-01-26	8.750	8.980	8.700	8.930	8.303	68,905,137
2022-01-25	9.060	9.120	8.700	8.710	8.098	79,031,063
2022-01-24	9.120	9.220	9.030	9.070	8.433	56,611,837
2022-01-21	9.330	9.390	9.180	9.220	8.572	56,724,364
2022-01-20	9.250	9.480	9.150	9.370	8.712	112,740,514
2022-01-19	9.170	9.370	9.160	9.230	8.581	76,832,680
2022-01-18	9.110	9.260	9.080	9.180	8.535	66,742,333
2022-01-17	9.070	9.210	9.040	9.120	8.479	59,579,505
2022-01-14	9.410	9.440	9.050	9.120	8.479	128,599,047
2022-01-13	9.610	9.740	9.480	9.480	8.814	71,963,929
2022-01-12	9.520	9.600	9.450	9.560	8.888	57,309,050
2022-01-11	9.420	9.620	9.410	9.460	8.795	56,524,773
2022-01-10	9.610	9.700	9.410	9.440	8.777	77,776,005
2022-01-07	9.570	9.860	9.540	9.560	8.888	105,362,205
2022-01-06	9.640	9.730	9.310	9.520	8.851	136,425,608
2022-01-05	9.840	9.950	9.670	9.690	9.009	92,760,648
2022-01-04	9.890	9.920	9.750	9.860	9.167	71,833,581
2021-12-31	9.900	10.030	9.820	9.880	9.186	90,979,752
2021-12-30	9.670	9.950	9.650	9.890	9.195	111,846,422
2021-12-29	9.810	9.820	9.670	9.690	9.009	65,128,060
2021-12-28	9.700	9.830	9.600	9.820	9.130	84,226,304
2021-12-27	9.640	9.750	9.570	9.700	9.018	54,431,632
2021-12-24	9.810	9.900	9.620	9.650	8.972	73,488,074
2021-12-23	9.870	9.890	9.710	9.790	9.102	76,750,880
2021-12-22	9.970	10.030	9.790	9.850	9.158	77,484,365
2021-12-21	9.660	10.080	9.660	10.000	9.297	134,096,813
2021-12-20	9.870	9.930	9.640	9.700	9.018	137,723,909
2021-12-17	10.100	10.140	9.920	9.920	9.223	130,022,446
2021-12-16	10.000	10.150	9.930	10.110	9.400	124,089,010
2021-12-15	9.930	10.190	9.910	9.990	9.288	151,060,139
2021-12-14	9.950	10.190	9.850	9.980	9.279	155,962,251
2021-12-13	10.280	10.550	10.010	10.060	9.353	295,877,326
2021-12-10	10.070	10.250	9.990	10.010	9.307	204,505,647
2021-12-09	9.850	10.570	9.800	10.280	9.558	422,862,684
2021-12-08	9.780	9.980	9.520	9.910	9.214	275,244,043
2021-12-07	9.950	10.180	9.700	9.810	9.121	463,300,349
2021-12-06	9.300	10.010	9.180	9.700	9.018	464,561,630
2021-12-03	8.970	9.150	8.950	9.100	8.461	136,825,397
2021-12-02	8.780	9.120	8.750	8.980	8.349	172,438,447
2021-12-01	8.550	8.830	8.530	8.800	8.182	110,697,947
2021-11-30	8.640	8.710	8.530	8.560	7.959	61,660,357
2021-11-29	8.550	8.690	8.530	8.600	7.996	68,745,790
2021-11-26	8.800	8.840	8.740	8.740	8.126	53,710,155
2021-11-25	8.830	8.920	8.770	8.820	8.200	70,195,033
2021-11-24	8.850	8.920	8.800	8.820	8.200	79,402,735
2021-11-23	8.810	9.050	8.800	8.880	8.256	137,433,085
2021-11-22	8.690	8.950	8.620	8.850	8.228	162,235,367
2021-11-19	8.500	8.790	8.420	8.720	8.107	150,006,756
2021-11-18	8.590	8.600	8.460	8.460	7.866	62,444,958
2021-11-17	8.590	8.630	8.490	8.590	7.986	62,020,231
2021-11-16	8.680	8.750	8.570	8.600	7.996	71,964,212
2021-11-15	8.840	8.880	8.670	8.710	8.098	79,210,159
2021-11-12	8.850	8.880	8.740	8.840	8.219	88,612,789
2021-11-11	8.520	9.020	8.500	8.880	8.256	205,624,071
2021-11-10	8.510	8.560	8.450	8.530	7.931	66,884,704
2021-11-09	8.430	8.620	8.430	8.560	7.959	93,396,600
2021-11-08	8.370	8.540	8.330	8.420	7.828	76,740,002
2021-11-05	8.580	8.590	8.390	8.400	7.810	106,034,827

← NewerPage 20 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.