CSG Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.570 | 5.630 | 5.530 | 5.610 | 5.238 | 17,070,971 |
| 2024-04-29 | 5.430 | 5.600 | 5.420 | 5.590 | 5.220 | 31,521,808 |
| 2024-04-26 | 5.440 | 5.480 | 5.220 | 5.480 | 5.117 | 33,338,791 |
| 2024-04-25 | 5.440 | 5.510 | 5.390 | 5.440 | 5.080 | 14,214,366 |
| 2024-04-24 | 5.520 | 5.550 | 5.390 | 5.440 | 5.080 | 17,220,950 |
| 2024-04-23 | 5.660 | 5.670 | 5.500 | 5.510 | 5.145 | 17,158,737 |
| 2024-04-22 | 5.680 | 5.740 | 5.610 | 5.670 | 5.294 | 13,145,288 |
| 2024-04-19 | 5.670 | 5.760 | 5.660 | 5.680 | 5.304 | 12,186,116 |
| 2024-04-18 | 5.640 | 5.720 | 5.630 | 5.690 | 5.313 | 15,434,821 |
| 2024-04-17 | 5.540 | 5.660 | 5.530 | 5.650 | 5.276 | 16,386,141 |
| 2024-04-16 | 5.610 | 5.650 | 5.500 | 5.530 | 5.164 | 17,979,634 |
| 2024-04-15 | 5.600 | 5.670 | 5.510 | 5.640 | 5.266 | 16,221,376 |
| 2024-04-12 | 5.700 | 5.720 | 5.610 | 5.620 | 5.248 | 10,304,483 |
| 2024-04-11 | 5.640 | 5.740 | 5.620 | 5.690 | 5.313 | 12,783,324 |
| 2024-04-10 | 5.720 | 5.770 | 5.630 | 5.670 | 5.294 | 18,187,509 |
| 2024-04-09 | 5.700 | 5.730 | 5.670 | 5.700 | 5.322 | 15,900,214 |
| 2024-04-08 | 5.650 | 5.740 | 5.650 | 5.690 | 5.313 | 18,781,122 |
| 2024-04-03 | 5.690 | 5.730 | 5.620 | 5.680 | 5.304 | 17,232,396 |
| 2024-04-02 | 5.640 | 5.690 | 5.630 | 5.690 | 5.313 | 15,696,520 |
| 2024-04-01 | 5.470 | 5.690 | 5.470 | 5.660 | 5.285 | 27,139,990 |
| 2024-03-29 | 5.420 | 5.470 | 5.390 | 5.470 | 5.108 | 5,167,197 |
| 2024-03-28 | 5.370 | 5.480 | 5.370 | 5.420 | 5.061 | 12,460,701 |
| 2024-03-27 | 5.520 | 5.550 | 5.430 | 5.430 | 5.070 | 12,402,541 |
| 2024-03-26 | 5.490 | 5.530 | 5.460 | 5.530 | 5.164 | 11,526,583 |
| 2024-03-25 | 5.480 | 5.570 | 5.450 | 5.490 | 5.126 | 13,864,267 |
| 2024-03-22 | 5.600 | 5.620 | 5.500 | 5.520 | 5.154 | 14,935,693 |
| 2024-03-21 | 5.660 | 5.680 | 5.610 | 5.610 | 5.238 | 11,542,842 |
| 2024-03-20 | 5.690 | 5.700 | 5.640 | 5.660 | 5.285 | 10,869,665 |
| 2024-03-19 | 5.750 | 5.750 | 5.690 | 5.700 | 5.322 | 10,430,243 |
| 2024-03-18 | 5.750 | 5.770 | 5.700 | 5.760 | 5.378 | 12,695,683 |
| 2024-03-15 | 5.750 | 5.750 | 5.670 | 5.740 | 5.360 | 9,784,052 |
| 2024-03-14 | 5.740 | 5.810 | 5.720 | 5.740 | 5.360 | 10,669,014 |
| 2024-03-13 | 5.800 | 5.810 | 5.710 | 5.750 | 5.369 | 12,468,861 |
| 2024-03-12 | 5.780 | 5.820 | 5.730 | 5.790 | 5.406 | 20,526,748 |
| 2024-03-11 | 5.670 | 5.880 | 5.660 | 5.790 | 5.406 | 28,278,769 |
| 2024-03-08 | 5.560 | 5.680 | 5.540 | 5.680 | 5.304 | 16,655,063 |
| 2024-03-07 | 5.580 | 5.630 | 5.540 | 5.540 | 5.173 | 10,800,505 |
| 2024-03-06 | 5.550 | 5.630 | 5.520 | 5.580 | 5.210 | 12,621,214 |
| 2024-03-05 | 5.620 | 5.640 | 5.570 | 5.580 | 5.210 | 12,148,845 |
| 2024-03-04 | 5.690 | 5.700 | 5.610 | 5.630 | 5.257 | 12,707,018 |
| 2024-03-01 | 5.700 | 5.730 | 5.670 | 5.700 | 5.322 | 13,180,964 |
| 2024-02-29 | 5.600 | 5.700 | 5.580 | 5.700 | 5.322 | 14,635,834 |
| 2024-02-28 | 5.700 | 5.790 | 5.600 | 5.630 | 5.257 | 23,024,568 |
| 2024-02-27 | 5.640 | 5.700 | 5.590 | 5.700 | 5.322 | 13,740,883 |
| 2024-02-26 | 5.690 | 5.710 | 5.610 | 5.630 | 5.257 | 15,051,632 |
| 2024-02-23 | 5.720 | 5.730 | 5.650 | 5.680 | 5.304 | 14,753,708 |
| 2024-02-22 | 5.700 | 5.740 | 5.650 | 5.710 | 5.332 | 12,281,630 |
| 2024-02-21 | 5.670 | 5.820 | 5.620 | 5.710 | 5.332 | 16,917,607 |
| 2024-02-20 | 5.670 | 5.710 | 5.640 | 5.680 | 5.304 | 12,262,432 |
| 2024-02-19 | 5.850 | 5.860 | 5.670 | 5.730 | 5.350 | 20,001,526 |
| 2024-02-08 | 5.810 | 5.900 | 5.720 | 5.780 | 5.397 | 31,736,200 |
| 2024-02-07 | 5.590 | 5.810 | 5.560 | 5.770 | 5.388 | 28,989,999 |
| 2024-02-06 | 5.210 | 5.630 | 5.200 | 5.600 | 5.229 | 23,376,333 |
| 2024-02-05 | 5.290 | 5.410 | 5.070 | 5.250 | 4.902 | 20,239,452 |
| 2024-02-02 | 5.370 | 5.460 | 5.180 | 5.320 | 4.968 | 15,126,970 |
| 2024-02-01 | 5.390 | 5.480 | 5.280 | 5.360 | 5.005 | 11,358,090 |
| 2024-01-31 | 5.460 | 5.520 | 5.360 | 5.390 | 5.033 | 13,375,314 |
| 2024-01-30 | 5.540 | 5.630 | 5.480 | 5.500 | 5.136 | 10,939,618 |
| 2024-01-29 | 5.620 | 5.680 | 5.540 | 5.560 | 5.192 | 9,896,837 |
| 2024-01-26 | 5.590 | 5.660 | 5.560 | 5.600 | 5.229 | 11,255,196 |
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.