Industrial Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.730 | 5.750 | 5.620 | 5.670 | 5.670 | 59,071,059 |
| 2026-10-15 | 5.690 | 5.750 | 5.650 | 5.730 | 5.730 | 64,662,983 |
| 2026-10-14 | 5.730 | 5.810 | 5.730 | 5.760 | 5.710 | 45,076,872 |
| 2026-10-13 | 5.760 | 5.790 | 5.730 | 5.740 | 5.690 | 48,579,444 |
| 2026-10-12 | 5.770 | 5.810 | 5.760 | 5.780 | 5.730 | 48,429,569 |
| 2026-10-09 | 5.680 | 5.800 | 5.660 | 5.770 | 5.720 | 63,765,784 |
| 2026-10-08 | 5.720 | 5.750 | 5.640 | 5.680 | 5.680 | 54,679,930 |
| 2026-09-30 | 5.720 | 5.740 | 5.700 | 5.720 | 5.720 | 49,489,493 |
| 2026-09-29 | 5.770 | 5.770 | 5.720 | 5.720 | 5.720 | 41,055,291 |
| 2026-09-28 | 5.850 | 5.860 | 5.710 | 5.740 | 5.740 | 60,053,501 |
| 2026-09-24 | 5.910 | 5.910 | 5.820 | 5.870 | 5.870 | 48,021,465 |
| 2026-09-23 | 5.970 | 5.980 | 5.910 | 5.920 | 5.920 | 41,543,480 |
| 2026-09-22 | 5.990 | 6.010 | 5.950 | 5.970 | 5.970 | 53,285,371 |
| 2026-09-21 | 5.920 | 5.980 | 5.900 | 5.970 | 5.970 | 52,803,068 |
| 2026-09-18 | 5.870 | 5.930 | 5.850 | 5.910 | 5.910 | 56,058,759 |
Page 1 of 1 · 15 trading days
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.