Industrial Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.830 | 5.910 | 5.810 | 5.880 | 5.880 | 42,601,703 |
| 2025-04-21 | 5.830 | 5.850 | 5.810 | 5.830 | 5.830 | 26,225,130 |
| 2025-04-18 | 5.810 | 5.850 | 5.780 | 5.830 | 5.830 | 27,146,013 |
| 2025-04-17 | 5.780 | 5.830 | 5.750 | 5.820 | 5.820 | 36,781,401 |
| 2025-04-16 | 5.780 | 5.800 | 5.680 | 5.800 | 5.800 | 42,233,598 |
| 2025-04-15 | 5.760 | 5.790 | 5.730 | 5.780 | 5.780 | 30,487,133 |
| 2025-04-14 | 5.800 | 5.800 | 5.750 | 5.770 | 5.770 | 34,938,777 |
| 2025-04-11 | 5.790 | 5.790 | 5.720 | 5.760 | 5.760 | 39,339,463 |
| 2025-04-10 | 5.700 | 5.800 | 5.630 | 5.760 | 5.760 | 71,916,264 |
| 2025-04-09 | 5.500 | 5.670 | 5.420 | 5.640 | 5.640 | 77,123,561 |
| 2025-04-08 | 5.440 | 5.540 | 5.420 | 5.540 | 5.540 | 81,476,020 |
| 2025-04-07 | 5.700 | 5.800 | 5.360 | 5.450 | 5.450 | 128,036,570 |
| 2025-04-03 | 5.900 | 5.960 | 5.890 | 5.960 | 5.960 | 30,595,810 |
| 2025-04-02 | 5.930 | 5.960 | 5.910 | 5.930 | 5.930 | 21,854,734 |
| 2025-04-01 | 5.890 | 5.940 | 5.860 | 5.920 | 5.920 | 29,019,402 |
| 2025-03-31 | 5.960 | 6.000 | 5.860 | 5.880 | 5.880 | 51,707,154 |
| 2025-03-28 | 5.960 | 6.000 | 5.940 | 5.960 | 5.960 | 35,974,563 |
| 2025-03-27 | 5.950 | 5.990 | 5.910 | 5.970 | 5.970 | 29,930,553 |
| 2025-03-26 | 5.960 | 5.980 | 5.950 | 5.950 | 5.950 | 22,829,917 |
| 2025-03-25 | 5.960 | 5.980 | 5.920 | 5.960 | 5.960 | 29,444,462 |
| 2025-03-24 | 5.960 | 5.970 | 5.910 | 5.950 | 5.950 | 34,141,391 |
| 2025-03-21 | 6.040 | 6.070 | 5.950 | 5.960 | 5.960 | 47,494,944 |
| 2025-03-20 | 6.080 | 6.090 | 6.040 | 6.060 | 6.060 | 35,469,387 |
| 2025-03-19 | 6.060 | 6.120 | 6.060 | 6.080 | 6.080 | 39,688,728 |
| 2025-03-18 | 6.090 | 6.110 | 6.050 | 6.070 | 6.070 | 35,594,074 |
| 2025-03-17 | 6.120 | 6.130 | 6.050 | 6.070 | 6.070 | 51,402,391 |
| 2025-03-14 | 5.970 | 6.150 | 5.970 | 6.110 | 6.110 | 102,160,567 |
| 2025-03-13 | 5.990 | 6.040 | 5.930 | 5.970 | 5.970 | 33,657,147 |
| 2025-03-12 | 5.950 | 6.050 | 5.930 | 6.000 | 6.000 | 51,844,329 |
| 2025-03-11 | 5.900 | 5.950 | 5.880 | 5.950 | 5.950 | 33,669,113 |
| 2025-03-10 | 5.950 | 5.980 | 5.910 | 5.930 | 5.930 | 37,203,370 |
| 2025-03-07 | 6.020 | 6.030 | 5.960 | 5.970 | 5.970 | 46,566,757 |
| 2025-03-06 | 5.970 | 6.050 | 5.940 | 6.040 | 6.040 | 72,639,825 |
| 2025-03-05 | 5.940 | 5.960 | 5.890 | 5.940 | 5.940 | 42,349,841 |
| 2025-03-04 | 5.910 | 5.960 | 5.910 | 5.940 | 5.940 | 32,565,333 |
| 2025-03-03 | 6.000 | 6.010 | 5.910 | 5.940 | 5.940 | 56,341,178 |
| 2025-02-28 | 6.070 | 6.150 | 5.950 | 5.980 | 5.980 | 70,328,917 |
| 2025-02-27 | 6.070 | 6.130 | 6.000 | 6.090 | 6.090 | 67,847,202 |
| 2025-02-26 | 5.980 | 6.110 | 5.980 | 6.100 | 6.100 | 62,037,888 |
| 2025-02-25 | 6.050 | 6.050 | 5.960 | 5.990 | 5.990 | 49,423,273 |
| 2025-02-24 | 6.100 | 6.130 | 6.040 | 6.080 | 6.080 | 49,210,938 |
| 2025-02-21 | 6.010 | 6.150 | 5.960 | 6.120 | 6.120 | 84,547,985 |
| 2025-02-20 | 6.030 | 6.050 | 5.980 | 6.000 | 6.000 | 37,689,233 |
| 2025-02-19 | 6.030 | 6.090 | 6.000 | 6.050 | 6.050 | 43,014,445 |
| 2025-02-18 | 6.170 | 6.170 | 6.010 | 6.030 | 6.030 | 49,135,767 |
| 2025-02-17 | 6.230 | 6.240 | 6.140 | 6.160 | 6.160 | 43,499,561 |
| 2025-02-14 | 6.140 | 6.190 | 6.110 | 6.170 | 6.170 | 41,005,095 |
| 2025-02-13 | 6.170 | 6.220 | 6.130 | 6.140 | 6.140 | 56,231,512 |
| 2025-02-12 | 6.110 | 6.190 | 6.080 | 6.180 | 6.180 | 46,825,255 |
| 2025-02-11 | 6.170 | 6.170 | 6.080 | 6.120 | 6.120 | 33,238,904 |
| 2025-02-10 | 6.120 | 6.180 | 6.100 | 6.150 | 6.150 | 48,744,983 |
| 2025-02-07 | 6.010 | 6.200 | 5.990 | 6.120 | 6.120 | 81,925,317 |
| 2025-02-06 | 5.980 | 6.030 | 5.920 | 6.010 | 6.010 | 58,223,754 |
| 2025-02-05 | 6.000 | 6.030 | 5.960 | 6.000 | 6.000 | 36,397,493 |
| 2025-01-27 | 6.080 | 6.100 | 5.970 | 5.970 | 5.970 | 36,411,631 |
| 2025-01-24 | 6.020 | 6.100 | 6.010 | 6.080 | 6.080 | 40,191,841 |
| 2025-01-23 | 6.030 | 6.150 | 6.010 | 6.030 | 6.030 | 59,620,025 |
| 2025-01-22 | 6.020 | 6.020 | 5.880 | 5.980 | 5.980 | 36,478,618 |
| 2025-01-21 | 6.070 | 6.070 | 5.970 | 6.000 | 6.000 | 35,316,875 |
| 2025-01-20 | 6.000 | 6.060 | 5.980 | 6.020 | 6.020 | 40,310,048 |
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.