CSG Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.390	5.430	5.360	5.410	5.052	10,308,314
2023-10-30	5.310	5.380	5.310	5.360	5.005	9,394,327
2023-10-27	5.280	5.370	5.250	5.350	4.996	11,428,650
2023-10-26	5.260	5.290	5.200	5.270	4.921	8,372,310
2023-10-25	5.210	5.300	5.200	5.260	4.911	10,228,928
2023-10-24	5.120	5.200	5.100	5.170	4.827	9,763,378
2023-10-23	5.260	5.260	5.100	5.110	4.771	10,938,543
2023-10-20	5.190	5.300	5.160	5.240	4.893	11,348,195
2023-10-19	5.270	5.320	5.170	5.190	4.846	14,230,941
2023-10-18	5.410	5.430	5.280	5.300	4.949	11,067,539
2023-10-17	5.460	5.460	5.410	5.420	5.061	5,895,426
2023-10-16	5.470	5.470	5.410	5.450	5.089	6,516,741
2023-10-13	5.520	5.520	5.430	5.480	5.117	8,843,105
2023-10-12	5.470	5.540	5.460	5.520	5.154	10,972,351
2023-10-11	5.460	5.500	5.440	5.460	5.098	8,790,938
2023-10-10	5.610	5.630	5.420	5.460	5.098	19,563,861
2023-10-09	5.640	5.650	5.600	5.610	5.238	8,802,742
2023-09-28	5.640	5.670	5.620	5.640	5.266	6,063,127
2023-09-27	5.600	5.660	5.590	5.630	5.257	8,894,410
2023-09-26	5.670	5.690	5.600	5.600	5.229	8,688,510
2023-09-25	5.720	5.720	5.660	5.680	5.304	7,192,856
2023-09-22	5.650	5.730	5.640	5.720	5.341	9,206,225
2023-09-21	5.680	5.700	5.660	5.660	5.285	6,214,178
2023-09-20	5.700	5.710	5.670	5.680	5.304	6,238,190
2023-09-19	5.720	5.730	5.690	5.710	5.332	5,307,826
2023-09-18	5.690	5.740	5.670	5.720	5.341	6,511,245
2023-09-15	5.700	5.740	5.680	5.700	5.322	6,912,639
2023-09-14	5.680	5.700	5.660	5.690	5.313	9,025,324
2023-09-13	5.750	5.750	5.670	5.690	5.313	10,402,894
2023-09-12	5.730	5.780	5.720	5.750	5.369	8,880,774
2023-09-11	5.720	5.770	5.680	5.740	5.360	9,126,981
2023-09-08	5.740	5.750	5.680	5.700	5.322	9,914,645
2023-09-07	5.840	5.840	5.740	5.750	5.369	12,557,340
2023-09-06	5.840	5.850	5.810	5.830	5.444	10,434,717
2023-09-05	5.880	5.890	5.840	5.860	5.472	15,219,327
2023-09-04	5.840	5.910	5.830	5.910	5.518	23,714,949
2023-09-01	5.890	5.920	5.820	5.850	5.462	18,985,842
2023-08-31	6.000	6.000	5.860	5.890	5.500	32,632,185
2023-08-30	5.840	6.170	5.820	6.050	5.649	39,105,432
2023-08-29	5.760	5.840	5.710	5.830	5.444	17,057,242
2023-08-28	5.850	5.980	5.730	5.760	5.378	20,249,520
2023-08-25	5.710	5.760	5.650	5.660	5.285	11,547,177
2023-08-24	5.740	5.770	5.700	5.730	5.350	10,405,009
2023-08-23	5.800	5.810	5.740	5.740	5.360	8,637,361
2023-08-22	5.840	5.870	5.760	5.810	5.425	11,338,972
2023-08-21	5.860	5.910	5.830	5.830	5.444	10,414,857
2023-08-18	5.900	5.950	5.860	5.860	5.472	12,528,372
2023-08-17	5.910	5.940	5.860	5.920	5.528	9,883,417
2023-08-16	5.920	6.020	5.880	5.920	5.528	10,678,611
2023-08-15	5.990	6.000	5.880	5.920	5.528	11,766,269
2023-08-14	5.950	5.980	5.890	5.950	5.556	10,113,702
2023-08-11	6.080	6.090	5.990	5.990	5.593	11,993,595
2023-08-10	6.100	6.120	6.060	6.080	5.677	9,041,277
2023-08-09	6.090	6.120	6.070	6.090	5.686	8,618,146
2023-08-08	6.090	6.140	6.080	6.100	5.696	9,826,677
2023-08-07	6.170	6.170	6.080	6.100	5.696	14,329,293
2023-08-04	6.190	6.220	6.160	6.180	5.771	14,226,298
2023-08-03	6.170	6.190	6.140	6.170	5.761	12,503,859
2023-08-02	6.180	6.180	6.140	6.180	5.771	12,753,260
2023-08-01	6.160	6.190	6.130	6.180	5.771	13,778,556

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.