Industrial Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.340 | 6.380 | 6.280 | 6.340 | 6.340 | 77,190,635 |
| 2024-10-23 | 6.380 | 6.480 | 6.330 | 6.370 | 6.370 | 105,228,537 |
| 2024-10-22 | 6.350 | 6.400 | 6.310 | 6.370 | 6.370 | 80,576,782 |
| 2024-10-21 | 6.400 | 6.420 | 6.290 | 6.360 | 6.360 | 137,007,082 |
| 2024-10-18 | 6.160 | 6.710 | 6.090 | 6.470 | 6.470 | 216,557,311 |
| 2024-10-17 | 6.200 | 6.320 | 6.140 | 6.160 | 6.160 | 120,207,590 |
| 2024-10-16 | 6.090 | 6.290 | 6.070 | 6.180 | 6.180 | 105,103,210 |
| 2024-10-15 | 6.280 | 6.340 | 6.160 | 6.160 | 6.160 | 92,409,810 |
| 2024-10-14 | 6.360 | 6.380 | 6.120 | 6.320 | 6.320 | 153,641,174 |
| 2024-10-11 | 6.400 | 6.530 | 6.250 | 6.330 | 6.330 | 174,275,710 |
| 2024-10-10 | 6.760 | 6.940 | 6.410 | 6.530 | 6.530 | 244,133,167 |
| 2024-10-09 | 7.300 | 7.490 | 6.750 | 6.750 | 6.750 | 459,455,286 |
| 2024-10-08 | 7.500 | 7.500 | 7.060 | 7.500 | 7.500 | 376,828,546 |
| 2024-09-30 | 6.720 | 6.820 | 6.450 | 6.820 | 6.820 | 406,848,738 |
| 2024-09-27 | 5.950 | 6.200 | 5.850 | 6.200 | 6.200 | 128,751,486 |
| 2024-09-26 | 5.530 | 5.810 | 5.510 | 5.810 | 5.810 | 141,532,833 |
| 2024-09-25 | 5.520 | 5.690 | 5.520 | 5.550 | 5.550 | 141,509,798 |
| 2024-09-24 | 5.270 | 5.450 | 5.240 | 5.450 | 5.450 | 94,827,137 |
| 2024-09-23 | 5.230 | 5.250 | 5.200 | 5.230 | 5.230 | 19,441,290 |
| 2024-09-20 | 5.180 | 5.240 | 5.160 | 5.220 | 5.220 | 33,346,090 |
| 2024-09-19 | 5.130 | 5.220 | 5.090 | 5.190 | 5.190 | 32,034,541 |
| 2024-09-18 | 5.130 | 5.140 | 5.050 | 5.120 | 5.120 | 21,318,104 |
| 2024-09-13 | 5.130 | 5.170 | 5.110 | 5.120 | 5.120 | 18,977,427 |
| 2024-09-12 | 5.100 | 5.140 | 5.080 | 5.130 | 5.130 | 19,547,524 |
| 2024-09-11 | 5.090 | 5.120 | 5.060 | 5.100 | 5.100 | 14,812,523 |
| 2024-09-10 | 5.160 | 5.160 | 5.030 | 5.100 | 5.100 | 25,777,169 |
| 2024-09-09 | 5.120 | 5.210 | 5.120 | 5.130 | 5.130 | 25,229,649 |
| 2024-09-06 | 5.230 | 5.270 | 5.150 | 5.160 | 5.160 | 43,656,172 |
| 2024-09-05 | 5.090 | 5.170 | 5.080 | 5.150 | 5.150 | 20,323,193 |
| 2024-09-04 | 5.130 | 5.160 | 5.080 | 5.090 | 5.090 | 21,080,059 |
| 2024-09-03 | 5.080 | 5.180 | 5.070 | 5.130 | 5.130 | 26,696,120 |
| 2024-09-02 | 5.160 | 5.170 | 5.070 | 5.080 | 5.080 | 30,736,788 |
| 2024-08-30 | 5.100 | 5.210 | 5.080 | 5.170 | 5.170 | 43,323,396 |
| 2024-08-29 | 5.110 | 5.160 | 5.090 | 5.090 | 5.090 | 22,918,760 |
| 2024-08-28 | 5.090 | 5.150 | 5.070 | 5.110 | 5.110 | 18,050,063 |
| 2024-08-27 | 5.120 | 5.130 | 5.070 | 5.110 | 5.110 | 17,494,457 |
| 2024-08-26 | 5.050 | 5.140 | 5.050 | 5.120 | 5.120 | 22,836,129 |
| 2024-08-23 | 5.030 | 5.100 | 5.000 | 5.070 | 5.070 | 22,572,136 |
| 2024-08-22 | 5.070 | 5.090 | 5.010 | 5.020 | 5.020 | 28,211,391 |
| 2024-08-21 | 5.090 | 5.130 | 5.040 | 5.050 | 5.050 | 29,238,468 |
| 2024-08-20 | 5.270 | 5.270 | 5.160 | 5.170 | 5.170 | 25,989,344 |
| 2024-08-19 | 5.220 | 5.280 | 5.210 | 5.250 | 5.250 | 19,519,062 |
| 2024-08-16 | 5.280 | 5.290 | 5.220 | 5.240 | 5.240 | 24,300,393 |
| 2024-08-15 | 5.240 | 5.330 | 5.230 | 5.260 | 5.260 | 32,891,362 |
| 2024-08-14 | 5.250 | 5.290 | 5.230 | 5.250 | 5.250 | 19,975,382 |
| 2024-08-13 | 5.240 | 5.280 | 5.180 | 5.270 | 5.270 | 27,310,530 |
| 2024-08-12 | 5.240 | 5.260 | 5.210 | 5.240 | 5.240 | 18,519,911 |
| 2024-08-09 | 5.330 | 5.350 | 5.250 | 5.250 | 5.250 | 22,968,439 |
| 2024-08-08 | 5.300 | 5.370 | 5.280 | 5.300 | 5.300 | 29,508,850 |
| 2024-08-07 | 5.340 | 5.350 | 5.280 | 5.300 | 5.300 | 22,288,127 |
| 2024-08-06 | 5.370 | 5.410 | 5.300 | 5.340 | 5.340 | 26,431,428 |
| 2024-08-05 | 5.360 | 5.440 | 5.340 | 5.340 | 5.340 | 37,297,646 |
| 2024-08-02 | 5.430 | 5.470 | 5.370 | 5.380 | 5.380 | 37,289,305 |
| 2024-08-01 | 5.450 | 5.490 | 5.430 | 5.450 | 5.450 | 50,519,496 |
| 2024-07-31 | 5.280 | 5.520 | 5.270 | 5.460 | 5.460 | 91,475,942 |
| 2024-07-30 | 5.220 | 5.290 | 5.210 | 5.270 | 5.270 | 31,290,672 |
| 2024-07-29 | 5.210 | 5.270 | 5.190 | 5.230 | 5.230 | 22,499,469 |
| 2024-07-26 | 5.180 | 5.280 | 5.160 | 5.220 | 5.220 | 34,211,848 |
| 2024-07-25 | 5.100 | 5.180 | 5.100 | 5.160 | 5.160 | 29,034,494 |
| 2024-07-24 | 5.110 | 5.160 | 5.080 | 5.110 | 5.110 | 26,588,955 |
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.