Industrial Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.370 | 6.480 | 6.350 | 6.440 | 6.440 | 86,597,855 |
| 2025-07-18 | 6.330 | 6.360 | 6.320 | 6.360 | 6.360 | 59,171,611 |
| 2025-07-17 | 6.320 | 6.350 | 6.290 | 6.330 | 6.330 | 51,540,528 |
| 2025-07-16 | 6.360 | 6.380 | 6.280 | 6.330 | 6.330 | 67,077,983 |
| 2025-07-15 | 6.380 | 6.480 | 6.320 | 6.360 | 6.360 | 90,852,048 |
| 2025-07-14 | 6.390 | 6.450 | 6.340 | 6.370 | 6.370 | 95,333,070 |
| 2025-07-11 | 6.360 | 6.500 | 6.290 | 6.380 | 6.380 | 186,137,012 |
| 2025-07-10 | 6.220 | 6.350 | 6.210 | 6.310 | 6.310 | 106,050,773 |
| 2025-07-09 | 6.260 | 6.300 | 6.210 | 6.230 | 6.230 | 63,960,592 |
| 2025-07-08 | 6.220 | 6.280 | 6.210 | 6.260 | 6.260 | 63,715,045 |
| 2025-07-07 | 6.180 | 6.250 | 6.170 | 6.220 | 6.220 | 46,948,606 |
| 2025-07-04 | 6.190 | 6.290 | 6.160 | 6.210 | 6.210 | 84,793,501 |
| 2025-07-03 | 6.190 | 6.230 | 6.170 | 6.220 | 6.220 | 60,106,667 |
| 2025-07-02 | 6.190 | 6.200 | 6.150 | 6.190 | 6.190 | 53,223,060 |
| 2025-07-01 | 6.200 | 6.210 | 6.130 | 6.180 | 6.180 | 64,408,832 |
| 2025-06-30 | 6.230 | 6.250 | 6.140 | 6.190 | 6.190 | 89,796,242 |
| 2025-06-27 | 6.230 | 6.410 | 6.210 | 6.220 | 6.220 | 142,063,948 |
| 2025-06-26 | 6.360 | 6.370 | 6.220 | 6.240 | 6.240 | 154,382,593 |
| 2025-06-25 | 6.100 | 6.380 | 6.090 | 6.360 | 6.360 | 268,560,143 |
| 2025-06-24 | 6.000 | 6.140 | 5.990 | 6.100 | 6.100 | 145,202,978 |
| 2025-06-23 | 5.880 | 6.000 | 5.880 | 5.990 | 5.990 | 72,664,643 |
| 2025-06-20 | 5.910 | 5.950 | 5.890 | 5.910 | 5.910 | 57,170,531 |
| 2025-06-19 | 6.000 | 6.020 | 5.880 | 5.900 | 5.900 | 92,297,200 |
| 2025-06-18 | 6.060 | 6.080 | 5.980 | 6.010 | 6.010 | 87,844,379 |
| 2025-06-17 | 6.060 | 6.090 | 6.030 | 6.090 | 6.090 | 95,114,569 |
| 2025-06-16 | 6.010 | 6.090 | 6.010 | 6.080 | 6.080 | 121,075,035 |
| 2025-06-13 | 6.150 | 6.150 | 6.010 | 6.030 | 6.030 | 193,398,663 |
| 2025-06-12 | 6.220 | 6.260 | 6.100 | 6.160 | 6.160 | 388,964,516 |
| 2025-06-11 | 5.950 | 6.510 | 5.930 | 6.470 | 6.470 | 531,375,929 |
| 2025-06-10 | 5.930 | 5.980 | 5.900 | 5.920 | 5.920 | 59,756,009 |
| 2025-06-09 | 5.940 | 5.980 | 5.920 | 5.930 | 5.930 | 38,653,292 |
| 2025-06-06 | 5.930 | 5.940 | 5.880 | 5.890 | 5.890 | 29,220,180 |
| 2025-06-05 | 5.910 | 5.950 | 5.880 | 5.920 | 5.920 | 56,004,367 |
| 2025-06-04 | 5.830 | 5.930 | 5.810 | 5.910 | 5.910 | 55,674,725 |
| 2025-06-03 | 5.740 | 5.850 | 5.720 | 5.830 | 5.830 | 42,976,853 |
| 2025-05-30 | 5.730 | 5.760 | 5.710 | 5.750 | 5.750 | 27,664,325 |
| 2025-05-29 | 5.700 | 5.760 | 5.690 | 5.740 | 5.740 | 24,723,210 |
| 2025-05-28 | 5.720 | 5.730 | 5.680 | 5.700 | 5.700 | 19,389,437 |
| 2025-05-27 | 5.720 | 5.730 | 5.690 | 5.720 | 5.720 | 22,476,375 |
| 2025-05-26 | 5.740 | 5.740 | 5.690 | 5.710 | 5.710 | 22,269,222 |
| 2025-05-23 | 5.790 | 5.810 | 5.720 | 5.720 | 5.720 | 29,380,826 |
| 2025-05-22 | 5.820 | 5.820 | 5.770 | 5.790 | 5.790 | 29,495,022 |
| 2025-05-21 | 5.830 | 5.850 | 5.820 | 5.820 | 5.820 | 21,488,803 |
| 2025-05-20 | 5.840 | 5.860 | 5.810 | 5.840 | 5.840 | 26,559,304 |
| 2025-05-19 | 5.820 | 5.860 | 5.800 | 5.830 | 5.830 | 30,302,229 |
| 2025-05-16 | 5.890 | 5.910 | 5.800 | 5.830 | 5.830 | 52,171,270 |
| 2025-05-15 | 5.980 | 6.000 | 5.880 | 5.900 | 5.900 | 52,810,419 |
| 2025-05-14 | 5.860 | 6.070 | 5.820 | 5.990 | 5.990 | 104,791,650 |
| 2025-05-13 | 5.970 | 5.970 | 5.840 | 5.850 | 5.850 | 70,837,295 |
| 2025-05-12 | 5.860 | 6.000 | 5.840 | 5.960 | 5.960 | 63,622,636 |
| 2025-05-09 | 5.910 | 5.910 | 5.820 | 5.830 | 5.830 | 34,763,657 |
| 2025-05-08 | 5.860 | 5.910 | 5.840 | 5.910 | 5.910 | 36,175,911 |
| 2025-05-07 | 5.940 | 5.990 | 5.850 | 5.880 | 5.880 | 56,403,033 |
| 2025-05-06 | 5.810 | 5.840 | 5.780 | 5.830 | 5.830 | 45,908,957 |
| 2025-04-30 | 5.810 | 5.850 | 5.770 | 5.780 | 5.780 | 30,078,665 |
| 2025-04-29 | 5.830 | 5.860 | 5.790 | 5.800 | 5.800 | 28,967,267 |
| 2025-04-28 | 5.850 | 5.860 | 5.760 | 5.830 | 5.830 | 40,252,161 |
| 2025-04-25 | 5.850 | 5.860 | 5.820 | 5.860 | 5.860 | 32,470,005 |
| 2025-04-24 | 5.830 | 5.860 | 5.800 | 5.840 | 5.840 | 24,677,854 |
| 2025-04-23 | 5.890 | 5.910 | 5.830 | 5.840 | 5.840 | 29,229,418 |
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.