CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.160	6.190	6.130	6.180	5.771	13,778,556
2023-07-31	6.130	6.180	6.120	6.140	5.733	18,166,562
2023-07-28	6.010	6.100	5.990	6.090	5.686	17,901,062
2023-07-27	6.040	6.050	5.990	6.010	5.612	11,874,686
2023-07-26	6.010	6.050	6.000	6.040	5.640	15,047,527
2023-07-25	5.920	6.010	5.880	6.000	5.602	22,485,716
2023-07-24	5.930	5.950	5.860	5.880	5.490	10,511,973
2023-07-21	5.910	5.960	5.880	5.930	5.537	9,449,921
2023-07-20	5.940	5.980	5.900	5.920	5.528	13,239,216
2023-07-19	5.900	5.930	5.890	5.920	5.528	10,073,565
2023-07-18	5.830	5.910	5.820	5.900	5.509	11,837,900
2023-07-17	5.890	5.900	5.810	5.840	5.453	8,352,029
2023-07-14	5.930	5.930	5.880	5.880	5.490	11,160,803
2023-07-13	6.010	6.060	6.010	6.040	5.500	13,029,706
2023-07-12	6.050	6.060	6.000	6.020	5.482	10,863,446
2023-07-11	6.020	6.050	6.010	6.040	5.500	8,246,312
2023-07-10	5.990	6.030	5.980	6.020	5.482	9,494,912
2023-07-07	5.970	6.000	5.930	5.960	5.427	9,112,718
2023-07-06	6.010	6.010	5.950	5.960	5.427	9,527,489
2023-07-05	6.020	6.040	5.990	6.010	5.472	7,338,136
2023-07-04	6.060	6.080	5.990	6.030	5.491	10,352,847
2023-07-03	5.950	6.080	5.950	6.070	5.527	14,714,638
2023-06-30	5.890	5.990	5.880	5.960	5.427	9,706,265
2023-06-29	5.880	5.930	5.860	5.900	5.372	9,304,649
2023-06-28	5.890	5.900	5.810	5.880	5.354	8,827,145
2023-06-27	5.840	5.910	5.830	5.880	5.354	10,600,196
2023-06-26	5.910	5.910	5.820	5.820	5.299	11,557,621
2023-06-21	5.950	5.980	5.910	5.910	5.381	7,840,257
2023-06-20	6.030	6.030	5.950	5.960	5.427	9,509,500
2023-06-19	6.120	6.120	5.990	6.030	5.491	12,587,185
2023-06-16	6.150	6.170	6.100	6.120	5.573	11,389,051
2023-06-15	6.050	6.150	6.030	6.140	5.591	13,512,513
2023-06-14	6.060	6.090	6.030	6.040	5.500	7,069,149
2023-06-13	6.060	6.100	6.030	6.050	5.509	8,152,197
2023-06-12	6.000	6.080	5.920	6.070	5.527	16,412,875
2023-06-09	5.910	6.020	5.840	6.020	5.482	36,150,516
2023-06-08	6.040	6.050	5.880	5.930	5.400	27,131,296
2023-06-07	6.100	6.160	6.020	6.050	5.509	14,758,130
2023-06-06	6.180	6.200	6.110	6.120	5.573	10,788,055
2023-06-05	6.280	6.280	6.180	6.210	5.655	11,901,664
2023-06-02	6.130	6.300	6.120	6.280	5.718	18,346,684
2023-06-01	6.110	6.140	6.070	6.120	5.573	7,967,875
2023-05-31	6.130	6.150	6.090	6.100	5.554	6,967,629
2023-05-30	6.150	6.200	6.080	6.160	5.609	9,891,427
2023-05-29	6.150	6.200	6.140	6.170	5.618	8,329,912
2023-05-26	6.280	6.290	6.120	6.190	5.636	14,207,373
2023-05-25	6.340	6.340	6.260	6.290	5.727	11,282,847
2023-05-24	6.350	6.380	6.310	6.340	5.773	8,355,900
2023-05-23	6.310	6.410	6.310	6.360	5.791	10,180,130
2023-05-22	6.320	6.330	6.290	6.330	5.764	9,779,426
2023-05-19	6.410	6.410	6.300	6.330	5.764	13,730,584
2023-05-18	6.490	6.490	6.390	6.410	5.837	12,312,692
2023-05-17	6.460	6.490	6.450	6.480	5.900	7,405,133
2023-05-16	6.550	6.550	6.460	6.470	5.891	17,277,211
2023-05-15	6.510	6.560	6.490	6.550	5.964	11,174,242
2023-05-12	6.580	6.580	6.500	6.520	5.937	11,500,356
2023-05-11	6.620	6.620	6.560	6.580	5.991	11,150,171
2023-05-10	6.540	6.620	6.510	6.610	6.019	18,201,326
2023-05-09	6.530	6.580	6.490	6.540	5.955	19,267,887
2023-05-08	6.510	6.550	6.490	6.540	5.955	20,599,606

← NewerPage 14 of 21 · 1,219 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.