Industrial Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.930 | 6.000 | 5.930 | 5.960 | 5.960 | 32,090,385 |
| 2025-01-16 | 5.950 | 6.020 | 5.900 | 5.950 | 5.950 | 36,242,580 |
| 2025-01-15 | 5.900 | 5.950 | 5.880 | 5.930 | 5.930 | 38,160,400 |
| 2025-01-14 | 5.770 | 5.940 | 5.750 | 5.920 | 5.920 | 63,005,865 |
| 2025-01-13 | 5.680 | 5.760 | 5.660 | 5.750 | 5.750 | 31,223,545 |
| 2025-01-10 | 5.810 | 5.850 | 5.720 | 5.720 | 5.720 | 34,216,543 |
| 2025-01-09 | 5.820 | 5.850 | 5.790 | 5.800 | 5.800 | 29,007,559 |
| 2025-01-08 | 5.840 | 5.870 | 5.720 | 5.840 | 5.840 | 47,820,240 |
| 2025-01-07 | 5.850 | 5.890 | 5.780 | 5.870 | 5.870 | 37,489,888 |
| 2025-01-06 | 5.840 | 5.870 | 5.780 | 5.840 | 5.840 | 44,163,210 |
| 2025-01-03 | 5.990 | 6.000 | 5.820 | 5.850 | 5.850 | 69,525,249 |
| 2025-01-02 | 6.270 | 6.290 | 5.900 | 5.970 | 5.970 | 99,835,472 |
| 2024-12-31 | 6.510 | 6.520 | 6.260 | 6.260 | 6.260 | 76,172,078 |
| 2024-12-30 | 6.460 | 6.530 | 6.420 | 6.510 | 6.510 | 50,196,608 |
| 2024-12-27 | 6.420 | 6.590 | 6.410 | 6.490 | 6.490 | 91,441,611 |
| 2024-12-26 | 6.400 | 6.440 | 6.380 | 6.410 | 6.410 | 36,462,509 |
| 2024-12-25 | 6.430 | 6.440 | 6.340 | 6.400 | 6.400 | 82,236,659 |
| 2024-12-24 | 6.320 | 6.440 | 6.310 | 6.430 | 6.430 | 51,715,887 |
| 2024-12-23 | 6.390 | 6.450 | 6.300 | 6.310 | 6.310 | 46,874,520 |
| 2024-12-20 | 6.380 | 6.450 | 6.380 | 6.420 | 6.420 | 46,102,916 |
| 2024-12-19 | 6.360 | 6.400 | 6.290 | 6.390 | 6.390 | 52,871,302 |
| 2024-12-18 | 6.400 | 6.450 | 6.380 | 6.410 | 6.410 | 39,694,373 |
| 2024-12-17 | 6.400 | 6.440 | 6.360 | 6.380 | 6.380 | 56,579,379 |
| 2024-12-16 | 6.470 | 6.490 | 6.380 | 6.390 | 6.390 | 59,647,246 |
| 2024-12-13 | 6.570 | 6.570 | 6.460 | 6.480 | 6.480 | 95,605,172 |
| 2024-12-12 | 6.520 | 6.680 | 6.490 | 6.610 | 6.610 | 107,654,265 |
| 2024-12-11 | 6.520 | 6.560 | 6.500 | 6.530 | 6.530 | 61,673,444 |
| 2024-12-10 | 6.760 | 6.800 | 6.510 | 6.530 | 6.530 | 151,776,024 |
| 2024-12-09 | 6.530 | 6.560 | 6.430 | 6.480 | 6.480 | 73,268,840 |
| 2024-12-06 | 6.500 | 6.620 | 6.470 | 6.540 | 6.540 | 123,984,701 |
| 2024-12-05 | 6.450 | 6.530 | 6.440 | 6.510 | 6.510 | 49,565,902 |
| 2024-12-04 | 6.490 | 6.580 | 6.430 | 6.470 | 6.470 | 70,417,379 |
| 2024-12-03 | 6.470 | 6.540 | 6.410 | 6.510 | 6.510 | 71,725,471 |
| 2024-12-02 | 6.400 | 6.520 | 6.400 | 6.490 | 6.490 | 80,870,366 |
| 2024-11-29 | 6.340 | 6.590 | 6.310 | 6.440 | 6.440 | 116,752,200 |
| 2024-11-28 | 6.420 | 6.440 | 6.320 | 6.340 | 6.340 | 75,228,543 |
| 2024-11-27 | 6.300 | 6.420 | 6.270 | 6.400 | 6.400 | 66,155,938 |
| 2024-11-26 | 6.260 | 6.380 | 6.250 | 6.310 | 6.310 | 47,640,441 |
| 2024-11-25 | 6.320 | 6.320 | 6.180 | 6.280 | 6.280 | 57,504,422 |
| 2024-11-22 | 6.570 | 6.590 | 6.270 | 6.290 | 6.290 | 86,817,036 |
| 2024-11-21 | 6.530 | 6.620 | 6.510 | 6.570 | 6.570 | 69,671,648 |
| 2024-11-20 | 6.500 | 6.580 | 6.460 | 6.540 | 6.540 | 67,843,161 |
| 2024-11-19 | 6.480 | 6.550 | 6.410 | 6.530 | 6.530 | 73,743,550 |
| 2024-11-18 | 6.510 | 6.600 | 6.420 | 6.460 | 6.460 | 84,968,661 |
| 2024-11-15 | 6.680 | 6.770 | 6.500 | 6.510 | 6.510 | 96,347,513 |
| 2024-11-14 | 6.770 | 6.840 | 6.610 | 6.670 | 6.670 | 101,360,096 |
| 2024-11-13 | 6.760 | 6.840 | 6.660 | 6.780 | 6.780 | 123,120,692 |
| 2024-11-12 | 7.000 | 7.040 | 6.750 | 6.810 | 6.810 | 141,838,632 |
| 2024-11-11 | 7.000 | 7.050 | 6.900 | 6.990 | 6.990 | 134,205,084 |
| 2024-11-08 | 7.330 | 7.400 | 7.000 | 7.030 | 7.030 | 230,318,615 |
| 2024-11-07 | 6.740 | 7.310 | 6.710 | 7.250 | 7.250 | 310,341,189 |
| 2024-11-06 | 6.930 | 7.070 | 6.790 | 6.830 | 6.830 | 214,259,427 |
| 2024-11-05 | 6.670 | 6.920 | 6.570 | 6.910 | 6.910 | 260,738,405 |
| 2024-11-04 | 6.540 | 6.640 | 6.480 | 6.640 | 6.640 | 147,377,494 |
| 2024-11-01 | 6.530 | 6.590 | 6.410 | 6.420 | 6.420 | 147,388,398 |
| 2024-10-31 | 6.390 | 6.660 | 6.350 | 6.540 | 6.540 | 208,167,981 |
| 2024-10-30 | 6.430 | 6.540 | 6.370 | 6.470 | 6.470 | 169,249,658 |
| 2024-10-29 | 6.440 | 6.880 | 6.330 | 6.520 | 6.520 | 235,729,352 |
| 2024-10-28 | 6.380 | 6.420 | 6.360 | 6.410 | 6.410 | 66,742,628 |
| 2024-10-25 | 6.340 | 6.450 | 6.330 | 6.410 | 6.410 | 84,527,205 |
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.