CSG Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.860 | 4.940 | 4.860 | 4.940 | 4.846 | 6,131,345 |
| 2024-07-25 | 4.800 | 4.900 | 4.790 | 4.870 | 4.777 | 7,238,320 |
| 2024-07-24 | 4.860 | 4.870 | 4.800 | 4.820 | 4.728 | 7,707,925 |
| 2024-07-23 | 4.910 | 4.940 | 4.870 | 4.870 | 4.777 | 6,510,695 |
| 2024-07-22 | 4.950 | 4.970 | 4.900 | 4.910 | 4.817 | 6,391,762 |
| 2024-07-19 | 4.930 | 4.950 | 4.880 | 4.950 | 4.856 | 7,746,359 |
| 2024-07-18 | 4.920 | 4.970 | 4.880 | 4.930 | 4.836 | 7,837,642 |
| 2024-07-17 | 4.890 | 4.960 | 4.880 | 4.940 | 4.846 | 10,357,120 |
| 2024-07-16 | 4.950 | 4.950 | 4.860 | 4.890 | 4.797 | 12,546,500 |
| 2024-07-15 | 5.190 | 5.220 | 5.160 | 5.190 | 4.846 | 11,713,233 |
| 2024-07-12 | 5.150 | 5.200 | 5.140 | 5.190 | 4.846 | 12,727,141 |
| 2024-07-11 | 5.070 | 5.160 | 5.070 | 5.150 | 4.809 | 11,929,522 |
| 2024-07-10 | 5.010 | 5.060 | 4.990 | 5.020 | 4.687 | 7,991,015 |
| 2024-07-09 | 4.960 | 5.050 | 4.910 | 5.030 | 4.697 | 11,472,942 |
| 2024-07-08 | 5.060 | 5.060 | 4.920 | 4.950 | 4.622 | 12,226,378 |
| 2024-07-05 | 5.060 | 5.090 | 5.030 | 5.060 | 4.725 | 8,948,158 |
| 2024-07-04 | 5.140 | 5.150 | 5.050 | 5.060 | 4.725 | 9,866,796 |
| 2024-07-03 | 5.130 | 5.160 | 5.100 | 5.130 | 4.790 | 7,741,007 |
| 2024-07-02 | 5.130 | 5.140 | 5.100 | 5.130 | 4.790 | 7,421,982 |
| 2024-07-01 | 5.040 | 5.130 | 5.040 | 5.120 | 4.781 | 10,131,439 |
| 2024-06-28 | 5.030 | 5.120 | 5.010 | 5.040 | 4.706 | 9,182,576 |
| 2024-06-27 | 5.100 | 5.130 | 5.020 | 5.030 | 4.697 | 9,409,234 |
| 2024-06-26 | 5.040 | 5.130 | 5.000 | 5.120 | 4.781 | 10,351,085 |
| 2024-06-25 | 5.000 | 5.070 | 4.980 | 5.030 | 4.697 | 8,762,817 |
| 2024-06-24 | 5.110 | 5.110 | 4.990 | 5.010 | 4.678 | 12,835,549 |
| 2024-06-21 | 5.080 | 5.160 | 5.050 | 5.110 | 4.771 | 8,621,798 |
| 2024-06-20 | 5.180 | 5.180 | 5.060 | 5.080 | 4.743 | 14,970,275 |
| 2024-06-19 | 5.250 | 5.260 | 5.170 | 5.170 | 4.827 | 13,320,682 |
| 2024-06-18 | 5.260 | 5.290 | 5.230 | 5.250 | 4.902 | 12,433,433 |
| 2024-06-17 | 5.260 | 5.290 | 5.220 | 5.250 | 4.902 | 9,687,050 |
| 2024-06-14 | 5.260 | 5.320 | 5.210 | 5.280 | 4.930 | 13,776,954 |
| 2024-06-13 | 5.380 | 5.390 | 5.250 | 5.260 | 4.911 | 16,021,453 |
| 2024-06-12 | 5.480 | 5.480 | 5.370 | 5.370 | 5.014 | 18,022,146 |
| 2024-06-11 | 5.450 | 5.500 | 5.410 | 5.470 | 5.108 | 10,665,034 |
| 2024-06-07 | 5.430 | 5.490 | 5.420 | 5.470 | 5.108 | 10,114,417 |
| 2024-06-06 | 5.480 | 5.530 | 5.390 | 5.400 | 5.042 | 14,940,093 |
| 2024-06-05 | 5.560 | 5.570 | 5.470 | 5.480 | 5.117 | 9,375,801 |
| 2024-06-04 | 5.510 | 5.570 | 5.440 | 5.560 | 5.192 | 12,819,487 |
| 2024-06-03 | 5.620 | 5.630 | 5.470 | 5.520 | 5.154 | 17,982,691 |
| 2024-05-31 | 5.690 | 5.720 | 5.620 | 5.630 | 5.257 | 11,649,155 |
| 2024-05-30 | 5.750 | 5.800 | 5.670 | 5.690 | 5.313 | 12,136,042 |
| 2024-05-29 | 5.680 | 5.800 | 5.680 | 5.720 | 5.341 | 12,070,166 |
| 2024-05-28 | 5.790 | 5.810 | 5.680 | 5.700 | 5.322 | 13,712,066 |
| 2024-05-27 | 5.850 | 5.860 | 5.720 | 5.800 | 5.416 | 16,241,202 |
| 2024-05-24 | 5.810 | 5.920 | 5.800 | 5.820 | 5.434 | 15,348,799 |
| 2024-05-23 | 5.920 | 5.930 | 5.820 | 5.850 | 5.462 | 19,239,743 |
| 2024-05-22 | 5.840 | 5.950 | 5.840 | 5.940 | 5.546 | 22,851,665 |
| 2024-05-21 | 5.900 | 5.940 | 5.820 | 5.840 | 5.453 | 18,894,851 |
| 2024-05-20 | 5.880 | 5.980 | 5.870 | 5.910 | 5.518 | 35,993,472 |
| 2024-05-17 | 5.750 | 5.860 | 5.720 | 5.850 | 5.462 | 28,859,833 |
| 2024-05-16 | 5.700 | 5.780 | 5.660 | 5.730 | 5.350 | 19,525,603 |
| 2024-05-15 | 5.680 | 5.720 | 5.650 | 5.670 | 5.294 | 10,654,697 |
| 2024-05-14 | 5.700 | 5.730 | 5.670 | 5.680 | 5.304 | 10,471,325 |
| 2024-05-13 | 5.690 | 5.720 | 5.650 | 5.700 | 5.322 | 14,258,332 |
| 2024-05-10 | 5.680 | 5.710 | 5.620 | 5.700 | 5.322 | 14,205,501 |
| 2024-05-09 | 5.620 | 5.710 | 5.610 | 5.680 | 5.304 | 12,670,489 |
| 2024-05-08 | 5.670 | 5.690 | 5.610 | 5.610 | 5.238 | 12,508,503 |
| 2024-05-07 | 5.690 | 5.710 | 5.650 | 5.680 | 5.304 | 13,025,719 |
| 2024-05-06 | 5.660 | 5.710 | 5.650 | 5.700 | 5.322 | 24,387,598 |
| 2024-04-30 | 5.570 | 5.630 | 5.530 | 5.610 | 5.238 | 17,070,971 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0200 CNY |
| 2025-07-23 | 0.0700 CNY |
| 2024-07-16 | 0.2500 CNY |
| 2023-07-14 | 0.1500 CNY |
| 2022-06-24 | 0.2000 CNY |
| 2021-06-17 | 0.1000 CNY |
| 2020-07-01 | 0.0700 CNY |
| 2019-06-26 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.