Industrial Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.100 | 7.120 | 6.910 | 6.950 | 6.950 | 189,338,009 |
| 2026-01-14 | 7.180 | 7.300 | 7.090 | 7.140 | 7.140 | 193,222,990 |
| 2026-01-13 | 7.290 | 7.350 | 7.160 | 7.180 | 7.180 | 159,915,614 |
| 2026-01-12 | 7.230 | 7.340 | 7.190 | 7.290 | 7.290 | 167,750,405 |
| 2026-01-09 | 7.270 | 7.340 | 7.190 | 7.240 | 7.240 | 188,788,334 |
| 2026-01-08 | 7.540 | 7.550 | 7.240 | 7.280 | 7.280 | 253,095,574 |
| 2026-01-07 | 7.740 | 7.760 | 7.540 | 7.620 | 7.620 | 170,482,740 |
| 2026-01-06 | 7.440 | 7.800 | 7.420 | 7.770 | 7.770 | 326,642,522 |
| 2026-01-05 | 7.420 | 7.530 | 7.410 | 7.460 | 7.460 | 166,786,801 |
| 2025-12-31 | 7.500 | 7.580 | 7.400 | 7.420 | 7.420 | 146,680,276 |
| 2025-12-30 | 7.430 | 7.600 | 7.370 | 7.530 | 7.530 | 161,409,147 |
| 2025-12-29 | 7.600 | 7.700 | 7.460 | 7.490 | 7.490 | 181,291,483 |
| 2025-12-26 | 7.420 | 7.920 | 7.420 | 7.650 | 7.650 | 357,350,732 |
| 2025-12-25 | 7.410 | 7.570 | 7.370 | 7.420 | 7.420 | 166,793,395 |
| 2025-12-24 | 7.260 | 7.480 | 7.260 | 7.440 | 7.440 | 186,400,223 |
| 2025-12-23 | 7.310 | 7.420 | 7.260 | 7.290 | 7.290 | 158,680,198 |
| 2025-12-22 | 7.230 | 7.380 | 7.200 | 7.310 | 7.310 | 181,019,762 |
| 2025-12-19 | 7.110 | 7.350 | 7.110 | 7.220 | 7.220 | 195,213,138 |
| 2025-12-18 | 7.300 | 7.330 | 7.140 | 7.150 | 7.150 | 198,597,113 |
| 2025-12-17 | 7.140 | 7.470 | 7.090 | 7.400 | 7.400 | 312,180,643 |
| 2025-12-16 | 7.230 | 7.280 | 7.130 | 7.160 | 7.160 | 140,503,204 |
| 2025-12-15 | 7.080 | 7.400 | 7.070 | 7.260 | 7.260 | 278,099,017 |
| 2025-12-12 | 7.210 | 7.260 | 7.070 | 7.170 | 7.170 | 275,651,342 |
| 2025-12-11 | 7.250 | 7.430 | 7.130 | 7.240 | 7.240 | 354,384,624 |
| 2025-12-10 | 7.200 | 7.360 | 7.120 | 7.260 | 7.260 | 391,243,540 |
| 2025-12-09 | 7.570 | 7.600 | 7.220 | 7.240 | 7.240 | 603,221,588 |
| 2025-12-08 | 7.480 | 7.920 | 7.390 | 7.700 | 7.700 | 829,993,551 |
| 2025-12-05 | 6.780 | 7.490 | 6.770 | 7.200 | 7.200 | 351,960,217 |
| 2025-12-04 | 6.810 | 6.920 | 6.800 | 6.820 | 6.820 | 67,011,762 |
| 2025-12-03 | 6.890 | 7.020 | 6.830 | 6.840 | 6.840 | 89,365,322 |
| 2025-12-02 | 6.830 | 6.950 | 6.800 | 6.860 | 6.860 | 74,397,776 |
| 2025-12-01 | 6.710 | 6.860 | 6.710 | 6.860 | 6.860 | 81,923,438 |
| 2025-11-28 | 6.650 | 6.860 | 6.630 | 6.770 | 6.770 | 82,985,314 |
| 2025-11-27 | 6.630 | 6.740 | 6.620 | 6.670 | 6.670 | 44,120,968 |
| 2025-11-26 | 6.720 | 6.740 | 6.640 | 6.660 | 6.660 | 46,136,313 |
| 2025-11-25 | 6.690 | 6.760 | 6.650 | 6.720 | 6.720 | 65,914,438 |
| 2025-11-24 | 6.590 | 6.740 | 6.510 | 6.690 | 6.690 | 94,103,347 |
| 2025-11-21 | 6.840 | 6.890 | 6.540 | 6.550 | 6.550 | 160,655,797 |
| 2025-11-20 | 6.990 | 7.060 | 6.880 | 6.900 | 6.900 | 198,018,688 |
| 2025-11-19 | 6.870 | 6.960 | 6.740 | 6.810 | 6.810 | 99,168,206 |
| 2025-11-18 | 6.820 | 6.960 | 6.820 | 6.880 | 6.880 | 94,616,794 |
| 2025-11-17 | 6.900 | 6.900 | 6.810 | 6.840 | 6.840 | 68,041,130 |
| 2025-11-14 | 6.920 | 7.020 | 6.910 | 6.920 | 6.920 | 72,006,869 |
| 2025-11-13 | 6.860 | 6.980 | 6.810 | 6.980 | 6.980 | 88,922,805 |
| 2025-11-12 | 6.940 | 6.950 | 6.840 | 6.870 | 6.870 | 80,552,241 |
| 2025-11-11 | 6.980 | 7.030 | 6.920 | 6.950 | 6.950 | 89,358,381 |
| 2025-11-10 | 6.870 | 7.140 | 6.840 | 7.010 | 7.010 | 212,783,639 |
| 2025-11-07 | 6.820 | 6.970 | 6.780 | 6.880 | 6.880 | 119,252,069 |
| 2025-11-06 | 6.810 | 6.900 | 6.810 | 6.860 | 6.860 | 83,333,612 |
| 2025-11-05 | 6.810 | 6.880 | 6.780 | 6.810 | 6.810 | 87,651,107 |
| 2025-11-04 | 6.820 | 6.990 | 6.790 | 6.900 | 6.900 | 120,756,834 |
| 2025-11-03 | 6.860 | 6.880 | 6.750 | 6.850 | 6.850 | 83,489,728 |
| 2025-10-31 | 6.950 | 7.020 | 6.840 | 6.880 | 6.880 | 140,674,109 |
| 2025-10-30 | 6.920 | 7.010 | 6.860 | 6.880 | 6.880 | 152,778,483 |
| 2025-10-29 | 6.740 | 6.980 | 6.670 | 6.950 | 6.950 | 240,291,821 |
| 2025-10-28 | 6.690 | 6.830 | 6.660 | 6.770 | 6.770 | 157,932,568 |
| 2025-10-27 | 6.600 | 6.830 | 6.550 | 6.740 | 6.740 | 224,208,001 |
| 2025-10-24 | 6.510 | 6.560 | 6.490 | 6.540 | 6.540 | 63,488,537 |
| 2025-10-23 | 6.450 | 6.510 | 6.400 | 6.510 | 6.510 | 63,209,713 |
| 2025-10-22 | 6.480 | 6.490 | 6.440 | 6.460 | 6.460 | 47,746,087 |
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.