Industrial Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 8.580 | 8.590 | 8.390 | 8.400 | 7.810 | 106,034,827 |
| 2021-11-04 | 8.610 | 8.700 | 8.570 | 8.590 | 7.986 | 68,996,407 |
| 2021-11-03 | 8.570 | 8.680 | 8.510 | 8.580 | 7.977 | 75,664,277 |
| 2021-11-02 | 8.880 | 8.960 | 8.520 | 8.600 | 7.996 | 132,525,631 |
| 2021-11-01 | 8.900 | 9.040 | 8.820 | 8.920 | 8.293 | 106,870,387 |
| 2021-10-29 | 9.090 | 9.190 | 8.710 | 9.130 | 8.489 | 121,280,998 |
| 2021-10-28 | 9.310 | 9.390 | 9.130 | 9.150 | 8.507 | 93,734,651 |
| 2021-10-27 | 9.610 | 9.660 | 9.330 | 9.340 | 8.684 | 96,279,045 |
| 2021-10-26 | 9.680 | 9.800 | 9.630 | 9.640 | 8.963 | 95,263,905 |
| 2021-10-25 | 9.440 | 9.920 | 9.340 | 9.800 | 9.111 | 166,793,226 |
| 2021-10-22 | 9.390 | 9.490 | 9.350 | 9.430 | 8.767 | 75,289,317 |
| 2021-10-21 | 9.330 | 9.460 | 9.270 | 9.420 | 8.758 | 102,747,126 |
| 2021-10-20 | 9.390 | 9.460 | 9.300 | 9.340 | 8.684 | 77,174,257 |
| 2021-10-19 | 9.380 | 9.570 | 9.330 | 9.390 | 8.730 | 114,207,771 |
| 2021-10-18 | 9.360 | 9.420 | 9.290 | 9.380 | 8.721 | 59,412,261 |
| 2021-10-15 | 9.380 | 9.450 | 9.280 | 9.340 | 8.684 | 81,893,007 |
| 2021-10-14 | 9.430 | 9.490 | 9.310 | 9.450 | 8.786 | 56,807,667 |
← NewerPage 21 of 21 · 1,217 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.