Industrial Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.000	6.040	5.980	6.020	6.020	83,727,332
2026-04-17	6.000	6.010	5.940	5.980	5.980	78,427,574
2026-04-16	6.040	6.060	5.990	6.010	6.010	88,063,121
2026-04-15	6.050	6.070	5.990	6.020	6.020	68,642,652
2026-04-14	6.090	6.120	5.970	6.040	6.040	99,928,326
2026-04-13	6.000	6.110	5.970	6.050	6.050	87,496,629
2026-04-10	5.890	6.180	5.890	6.000	6.000	203,186,520
2026-04-09	5.870	5.880	5.800	5.810	5.810	60,087,049
2026-04-08	5.750	5.940	5.740	5.930	5.930	122,062,661
2026-04-07	5.710	5.730	5.620	5.660	5.660	71,205,229
2026-04-03	5.830	5.840	5.680	5.710	5.710	67,332,975
2026-04-02	5.920	5.930	5.790	5.810	5.810	79,490,358
2026-04-01	5.950	5.970	5.890	5.940	5.940	66,310,431
2026-03-31	5.940	6.000	5.860	5.870	5.870	86,379,156
2026-03-30	5.990	6.000	5.870	5.930	5.930	103,331,996
2026-03-27	5.980	6.080	5.960	6.060	6.060	45,684,030
2026-03-26	6.150	6.160	6.000	6.020	6.020	74,197,030
2026-03-25	6.090	6.180	6.060	6.160	6.160	57,524,123
2026-03-24	6.080	6.110	6.010	6.070	6.070	64,010,360
2026-03-23	6.200	6.210	5.980	6.010	6.010	94,360,945
2026-03-20	6.360	6.370	6.270	6.270	6.270	59,890,764
2026-03-19	6.400	6.410	6.310	6.330	6.330	70,229,185
2026-03-18	6.470	6.470	6.370	6.440	6.440	71,900,348
2026-03-17	6.430	6.560	6.400	6.470	6.470	110,122,664
2026-03-16	6.430	6.430	6.380	6.410	6.410	52,322,144
2026-03-13	6.490	6.530	6.430	6.430	6.430	74,130,218
2026-03-12	6.500	6.550	6.470	6.520	6.520	67,158,822
2026-03-11	6.500	6.540	6.460	6.520	6.520	65,228,780
2026-03-10	6.500	6.540	6.460	6.490	6.490	69,954,983
2026-03-09	6.500	6.540	6.460	6.470	6.470	77,818,858
2026-03-06	6.480	6.610	6.450	6.600	6.600	90,310,716
2026-03-05	6.460	6.530	6.430	6.520	6.520	72,000,254
2026-03-04	6.470	6.490	6.370	6.410	6.410	95,005,237
2026-03-03	6.630	6.680	6.500	6.510	6.510	113,462,477
2026-03-02	6.680	6.700	6.570	6.640	6.640	114,542,653
2026-02-27	6.730	6.770	6.690	6.750	6.750	89,371,706
2026-02-26	6.810	6.830	6.730	6.750	6.750	123,046,650
2026-02-25	6.870	6.970	6.770	6.820	6.820	188,366,903
2026-02-24	6.890	6.920	6.830	6.860	6.860	99,825,933
2026-02-13	6.900	7.030	6.850	6.850	6.850	108,058,124
2026-02-12	6.950	6.970	6.900	6.920	6.920	78,125,983
2026-02-11	7.020	7.030	6.950	6.970	6.970	53,873,550
2026-02-10	6.960	7.060	6.950	7.020	7.020	82,181,573
2026-02-09	6.950	7.060	6.910	6.970	6.970	119,690,571
2026-02-06	6.860	6.940	6.820	6.900	6.900	84,425,340
2026-02-05	6.800	6.960	6.780	6.900	6.900	123,600,713
2026-02-04	6.710	6.840	6.680	6.840	6.840	89,572,559
2026-02-03	6.790	6.820	6.660	6.730	6.730	125,440,781
2026-02-02	6.850	6.930	6.740	6.750	6.750	126,117,756
2026-01-30	6.960	6.980	6.830	6.880	6.880	119,795,893
2026-01-29	6.920	7.050	6.840	7.020	7.020	208,151,245
2026-01-28	6.930	7.140	6.920	6.930	6.930	270,523,854
2026-01-27	7.080	7.080	6.920	6.930	6.930	155,384,511
2026-01-26	6.870	7.350	6.870	7.090	7.090	326,013,553
2026-01-23	6.860	6.900	6.840	6.870	6.870	114,622,361
2026-01-22	6.820	6.900	6.810	6.860	6.860	98,832,425
2026-01-21	6.860	6.880	6.780	6.810	6.810	119,828,242
2026-01-20	6.880	6.910	6.850	6.880	6.880	83,597,102
2026-01-19	6.880	6.900	6.830	6.890	6.890	101,714,150
2026-01-16	6.990	7.040	6.850	6.880	6.880	136,666,075

← NewerPage 3 of 5 · 242 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.