CSG Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.350 | 5.470 | 5.290 | 5.470 | 5.108 | 13,290,855 |
| 2024-01-23 | 5.270 | 5.340 | 5.150 | 5.310 | 4.958 | 12,888,652 |
| 2024-01-22 | 5.500 | 5.510 | 5.200 | 5.270 | 4.921 | 16,549,128 |
| 2024-01-19 | 5.570 | 5.600 | 5.490 | 5.500 | 5.136 | 12,210,694 |
| 2024-01-18 | 5.570 | 5.600 | 5.420 | 5.580 | 5.210 | 16,559,283 |
| 2024-01-17 | 5.680 | 5.680 | 5.590 | 5.590 | 5.220 | 11,602,553 |
| 2024-01-16 | 5.590 | 5.720 | 5.590 | 5.700 | 5.322 | 16,490,050 |
| 2024-01-15 | 5.600 | 5.660 | 5.570 | 5.630 | 5.257 | 12,844,881 |
| 2024-01-12 | 5.560 | 5.670 | 5.540 | 5.630 | 5.257 | 15,454,417 |
| 2024-01-11 | 5.500 | 5.590 | 5.460 | 5.550 | 5.182 | 10,784,930 |
| 2024-01-10 | 5.490 | 5.550 | 5.450 | 5.490 | 5.126 | 8,078,663 |
| 2024-01-09 | 5.440 | 5.530 | 5.410 | 5.500 | 5.136 | 7,726,150 |
| 2024-01-08 | 5.520 | 5.530 | 5.450 | 5.450 | 5.089 | 8,804,782 |
| 2024-01-05 | 5.560 | 5.600 | 5.510 | 5.530 | 5.164 | 8,988,010 |
| 2024-01-04 | 5.610 | 5.620 | 5.540 | 5.580 | 5.210 | 7,184,757 |
| 2024-01-03 | 5.590 | 5.630 | 5.570 | 5.610 | 5.238 | 7,889,208 |
| 2024-01-02 | 5.550 | 5.610 | 5.540 | 5.580 | 5.210 | 9,130,997 |
| 2023-12-29 | 5.590 | 5.610 | 5.550 | 5.570 | 5.201 | 7,495,510 |
| 2023-12-28 | 5.450 | 5.570 | 5.420 | 5.570 | 5.201 | 13,100,956 |
| 2023-12-27 | 5.410 | 5.470 | 5.360 | 5.450 | 5.089 | 5,693,474 |
| 2023-12-26 | 5.500 | 5.500 | 5.410 | 5.410 | 5.052 | 6,519,545 |
| 2023-12-25 | 5.520 | 5.540 | 5.480 | 5.500 | 5.136 | 5,556,398 |
| 2023-12-22 | 5.540 | 5.570 | 5.460 | 5.510 | 5.145 | 7,447,011 |
| 2023-12-21 | 5.460 | 5.540 | 5.430 | 5.520 | 5.154 | 7,142,159 |
| 2023-12-20 | 5.490 | 5.510 | 5.460 | 5.460 | 5.098 | 6,377,300 |
| 2023-12-19 | 5.460 | 5.510 | 5.450 | 5.480 | 5.117 | 6,274,471 |
| 2023-12-18 | 5.540 | 5.550 | 5.460 | 5.480 | 5.117 | 12,140,012 |
| 2023-12-15 | 5.550 | 5.600 | 5.550 | 5.550 | 5.182 | 7,583,857 |
| 2023-12-14 | 5.540 | 5.590 | 5.540 | 5.550 | 5.182 | 6,033,564 |
| 2023-12-13 | 5.580 | 5.600 | 5.550 | 5.550 | 5.182 | 6,417,203 |
| 2023-12-12 | 5.600 | 5.610 | 5.560 | 5.600 | 5.229 | 7,734,426 |
| 2023-12-11 | 5.630 | 5.630 | 5.510 | 5.590 | 5.220 | 20,526,425 |
| 2023-12-08 | 5.550 | 5.630 | 5.520 | 5.630 | 5.257 | 24,966,784 |
| 2023-12-07 | 5.560 | 5.580 | 5.480 | 5.560 | 5.192 | 13,050,151 |
| 2023-12-06 | 5.520 | 5.570 | 5.510 | 5.550 | 5.182 | 8,476,746 |
| 2023-12-05 | 5.560 | 5.570 | 5.510 | 5.530 | 5.164 | 9,803,430 |
| 2023-12-04 | 5.590 | 5.610 | 5.560 | 5.570 | 5.201 | 9,385,850 |
| 2023-12-01 | 5.590 | 5.600 | 5.530 | 5.580 | 5.210 | 10,737,631 |
| 2023-11-30 | 5.510 | 5.610 | 5.490 | 5.580 | 5.210 | 13,757,536 |
| 2023-11-29 | 5.570 | 5.580 | 5.500 | 5.510 | 5.145 | 10,076,396 |
| 2023-11-28 | 5.520 | 5.570 | 5.480 | 5.560 | 5.192 | 12,774,291 |
| 2023-11-27 | 5.500 | 5.540 | 5.450 | 5.510 | 5.145 | 13,745,634 |
| 2023-11-24 | 5.520 | 5.540 | 5.490 | 5.520 | 5.154 | 9,733,011 |
| 2023-11-23 | 5.470 | 5.530 | 5.450 | 5.530 | 5.164 | 9,174,914 |
| 2023-11-22 | 5.490 | 5.530 | 5.480 | 5.480 | 5.117 | 10,091,231 |
| 2023-11-21 | 5.500 | 5.540 | 5.480 | 5.500 | 5.136 | 11,611,221 |
| 2023-11-20 | 5.460 | 5.500 | 5.420 | 5.490 | 5.126 | 9,810,684 |
| 2023-11-17 | 5.430 | 5.470 | 5.430 | 5.460 | 5.098 | 7,949,089 |
| 2023-11-16 | 5.520 | 5.520 | 5.440 | 5.450 | 5.089 | 12,167,365 |
| 2023-11-15 | 5.460 | 5.530 | 5.460 | 5.500 | 5.136 | 16,193,199 |
| 2023-11-14 | 5.430 | 5.470 | 5.410 | 5.430 | 5.070 | 8,258,876 |
| 2023-11-13 | 5.410 | 5.440 | 5.370 | 5.440 | 5.080 | 10,356,139 |
| 2023-11-10 | 5.460 | 5.460 | 5.380 | 5.410 | 5.052 | 8,626,524 |
| 2023-11-09 | 5.430 | 5.460 | 5.420 | 5.450 | 5.089 | 8,269,065 |
| 2023-11-08 | 5.480 | 5.490 | 5.420 | 5.440 | 5.080 | 8,852,591 |
| 2023-11-07 | 5.460 | 5.490 | 5.430 | 5.470 | 5.108 | 8,566,753 |
| 2023-11-06 | 5.420 | 5.500 | 5.400 | 5.470 | 5.108 | 10,234,958 |
| 2023-11-03 | 5.400 | 5.460 | 5.380 | 5.430 | 5.070 | 9,035,712 |
| 2023-11-02 | 5.430 | 5.440 | 5.380 | 5.390 | 5.033 | 9,156,982 |
| 2023-11-01 | 5.410 | 5.440 | 5.390 | 5.430 | 5.070 | 10,600,846 |
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.