Industrial Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.470	6.580	6.460	6.500	6.500	77,384,375
2025-10-20	6.510	6.530	6.430	6.450	6.450	67,266,880
2025-10-17	6.590	6.650	6.450	6.450	6.450	89,987,399
2025-10-16	6.560	6.630	6.540	6.600	6.600	70,098,098
2025-10-15	6.570	6.610	6.480	6.590	6.590	85,651,708
2025-10-14	6.580	6.670	6.520	6.560	6.560	117,188,242
2025-10-13	6.470	6.580	6.450	6.580	6.580	87,353,351
2025-10-10	6.550	6.680	6.540	6.620	6.620	97,192,084
2025-10-09	6.520	6.610	6.470	6.580	6.580	103,744,435
2025-09-30	6.560	6.610	6.490	6.540	6.540	103,774,880
2025-09-29	6.340	6.680	6.310	6.590	6.590	214,138,752
2025-09-26	6.350	6.410	6.340	6.340	6.340	52,997,969
2025-09-25	6.370	6.410	6.350	6.370	6.370	57,117,639
2025-09-24	6.270	6.440	6.250	6.400	6.400	92,052,328
2025-09-23	6.340	6.340	6.180	6.280	6.280	93,135,365
2025-09-22	6.320	6.370	6.270	6.360	6.360	67,307,961
2025-09-19	6.340	6.370	6.280	6.320	6.320	65,492,490
2025-09-18	6.490	6.500	6.280	6.350	6.350	154,438,454
2025-09-17	6.420	6.520	6.410	6.490	6.490	105,670,650
2025-09-16	6.460	6.470	6.360	6.420	6.420	126,248,400
2025-09-15	6.420	6.510	6.410	6.450	6.450	98,692,895
2025-09-12	6.560	6.600	6.420	6.450	6.450	160,543,456
2025-09-11	6.390	6.600	6.370	6.560	6.560	132,678,058
2025-09-10	6.460	6.480	6.380	6.400	6.400	88,802,799
2025-09-09	6.470	6.500	6.420	6.460	6.460	93,207,895
2025-09-08	6.520	6.550	6.450	6.470	6.470	116,827,152
2025-09-05	6.500	6.540	6.430	6.540	6.540	82,391,625
2025-09-04	6.450	6.530	6.410	6.490	6.490	112,057,074
2025-09-03	6.660	6.690	6.420	6.460	6.460	138,077,274
2025-09-02	6.710	6.720	6.560	6.640	6.640	135,419,303
2025-09-01	6.870	6.880	6.670	6.700	6.700	197,687,244
2025-08-29	6.900	6.970	6.770	6.810	6.810	165,352,762
2025-08-28	6.850	6.900	6.720	6.900	6.900	130,865,314
2025-08-27	7.020	7.130	6.830	6.830	6.830	177,897,792
2025-08-26	7.070	7.140	7.020	7.040	7.040	79,556,672
2025-08-25	7.120	7.190	7.030	7.120	7.120	166,866,101
2025-08-22	6.880	7.040	6.860	7.030	7.030	135,485,935
2025-08-21	6.950	6.990	6.860	6.890	6.890	81,435,781
2025-08-20	6.830	6.940	6.790	6.940	6.940	97,826,489
2025-08-19	6.970	7.000	6.840	6.850	6.850	115,750,883
2025-08-18	6.940	7.060	6.830	6.950	6.950	237,296,944
2025-08-15	6.740	7.020	6.700	6.910	6.910	214,510,893
2025-08-14	6.750	6.960	6.730	6.750	6.750	199,179,074
2025-08-13	6.660	6.910	6.610	6.840	6.840	265,454,483
2025-08-12	6.600	6.640	6.570	6.630	6.630	69,280,846
2025-08-11	6.550	6.630	6.550	6.590	6.590	78,101,538
2025-08-08	6.570	6.590	6.490	6.560	6.560	54,006,029
2025-08-07	6.590	6.640	6.530	6.580	6.580	69,461,182
2025-08-06	6.580	6.610	6.530	6.570	6.570	55,708,195
2025-08-05	6.490	6.580	6.490	6.570	6.570	74,006,959
2025-08-04	6.440	6.480	6.410	6.470	6.470	60,141,784
2025-08-01	6.480	6.530	6.420	6.460	6.460	63,171,674
2025-07-31	6.630	6.670	6.460	6.500	6.500	107,781,777
2025-07-30	6.700	6.750	6.590	6.660	6.660	86,055,758
2025-07-29	6.730	6.760	6.610	6.720	6.720	109,398,395
2025-07-28	6.750	6.910	6.680	6.780	6.780	120,233,942
2025-07-25	6.780	6.840	6.710	6.790	6.790	129,573,412
2025-07-24	6.470	6.890	6.460	6.810	6.810	271,831,667
2025-07-23	6.500	6.610	6.460	6.480	6.480	140,542,124
2025-07-22	6.450	6.490	6.380	6.480	6.480	85,368,666

← NewerPage 5 of 21 · 1,215 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.