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 |
| 2026-09-17 | 5.880 | 5.910 | 5.830 | 5.850 | 5.850 | 48,798,617 |
| 2026-09-16 | 5.790 | 5.920 | 5.750 | 5.910 | 5.910 | 84,079,927 |
| 2026-09-15 | 5.820 | 5.860 | 5.780 | 5.800 | 5.800 | 48,935,518 |
| 2026-09-14 | 5.820 | 5.840 | 5.800 | 5.820 | 5.820 | 32,035,766 |
| 2026-09-11 | 5.950 | 5.950 | 5.790 | 5.840 | 5.840 | 77,865,049 |
| 2026-09-10 | 5.920 | 5.980 | 5.910 | 5.970 | 5.970 | 56,599,256 |
| 2026-09-09 | 5.900 | 5.940 | 5.880 | 5.930 | 5.930 | 43,571,843 |
| 2026-09-08 | 5.890 | 5.940 | 5.890 | 5.910 | 5.910 | 38,441,458 |
| 2026-09-07 | 5.970 | 5.990 | 5.860 | 5.910 | 5.910 | 79,912,479 |
| 2026-09-04 | 5.930 | 6.010 | 5.910 | 5.960 | 5.960 | 101,514,807 |
| 2026-09-03 | 5.860 | 5.950 | 5.860 | 5.920 | 5.920 | 70,404,986 |
| 2026-09-02 | 5.920 | 5.930 | 5.840 | 5.860 | 5.860 | 60,284,956 |
| 2026-09-01 | 5.910 | 5.960 | 5.890 | 5.950 | 5.950 | 65,216,426 |
| 2026-08-31 | 5.910 | 5.930 | 5.860 | 5.920 | 5.920 | 63,357,288 |
| 2026-08-28 | 5.930 | 5.950 | 5.890 | 5.930 | 5.930 | 55,521,089 |
| 2026-08-27 | 5.900 | 5.950 | 5.880 | 5.950 | 5.950 | 88,178,819 |
| 2026-08-26 | 5.820 | 5.940 | 5.820 | 5.930 | 5.930 | 98,660,102 |
| 2026-08-25 | 5.810 | 5.830 | 5.790 | 5.830 | 5.830 | 32,703,808 |
| 2026-08-24 | 5.790 | 5.840 | 5.780 | 5.810 | 5.810 | 49,369,700 |
| 2026-08-21 | 5.780 | 5.810 | 5.730 | 5.790 | 5.790 | 38,504,952 |
| 2026-08-20 | 5.790 | 5.800 | 5.760 | 5.780 | 5.780 | 44,259,825 |
| 2026-08-19 | 5.820 | 5.830 | 5.750 | 5.770 | 5.770 | 53,576,945 |
| 2026-08-18 | 5.840 | 5.850 | 5.790 | 5.820 | 5.820 | 47,407,958 |
| 2026-08-17 | 5.830 | 5.860 | 5.820 | 5.850 | 5.850 | 48,698,048 |
| 2026-08-14 | 5.880 | 5.890 | 5.820 | 5.840 | 5.840 | 48,486,670 |
| 2026-08-13 | 5.880 | 5.930 | 5.870 | 5.880 | 5.880 | 58,010,005 |
| 2026-08-12 | 5.860 | 5.890 | 5.850 | 5.870 | 5.870 | 38,821,297 |
| 2026-08-11 | 5.900 | 5.920 | 5.860 | 5.860 | 5.860 | 46,208,221 |
| 2026-08-10 | 5.900 | 5.930 | 5.870 | 5.910 | 5.910 | 53,149,960 |
| 2026-08-07 | 5.900 | 5.910 | 5.850 | 5.890 | 5.890 | 64,233,807 |
| 2026-08-06 | 6.000 | 6.000 | 5.890 | 5.910 | 5.910 | 95,319,009 |
| 2026-08-05 | 6.020 | 6.030 | 5.990 | 6.010 | 6.010 | 80,090,747 |
| 2026-08-04 | 6.040 | 6.070 | 5.990 | 6.010 | 6.010 | 97,369,233 |
| 2026-08-03 | 6.000 | 6.050 | 5.990 | 6.040 | 6.040 | 70,859,041 |
| 2026-07-31 | 6.040 | 6.060 | 6.000 | 6.040 | 6.040 | 73,165,630 |
| 2026-07-30 | 6.050 | 6.110 | 6.030 | 6.110 | 6.010 | 90,334,158 |
| 2026-07-29 | 6.050 | 6.100 | 5.990 | 6.090 | 5.990 | 118,167,653 |
| 2026-07-28 | 6.080 | 6.110 | 6.040 | 6.050 | 5.951 | 55,552,526 |
| 2026-07-27 | 6.070 | 6.130 | 6.020 | 6.120 | 6.020 | 55,580,247 |
| 2026-07-24 | 6.190 | 6.200 | 6.080 | 6.080 | 5.981 | 70,901,951 |
| 2026-07-23 | 6.130 | 6.230 | 6.120 | 6.220 | 6.220 | 78,158,516 |
| 2026-07-22 | 6.150 | 6.160 | 6.090 | 6.130 | 6.130 | 75,080,379 |
| 2026-07-21 | 6.200 | 6.250 | 6.130 | 6.180 | 6.180 | 105,493,352 |
| 2026-07-20 | 6.150 | 6.240 | 6.120 | 6.200 | 6.200 | 110,773,194 |
| 2026-07-17 | 6.150 | 6.220 | 6.070 | 6.120 | 6.120 | 114,084,057 |
Page 1 of 2 · 120 trading daysOlder →
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.