CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.530	6.540	6.470	6.520	5.937	15,949,888
2023-05-04	6.540	6.580	6.510	6.530	5.946	25,503,178
2023-04-28	6.520	6.570	6.500	6.570	5.982	20,388,660
2023-04-27	6.570	6.570	6.480	6.510	5.928	21,522,456
2023-04-26	6.550	6.660	6.480	6.560	5.973	22,224,529
2023-04-25	6.600	6.660	6.470	6.490	5.909	20,166,686
2023-04-24	6.680	6.690	6.580	6.610	6.019	21,576,261
2023-04-21	6.750	6.900	6.710	6.710	6.110	27,479,030
2023-04-20	6.740	6.780	6.680	6.740	6.137	22,973,889
2023-04-19	6.950	7.030	6.800	6.800	6.192	47,132,945
2023-04-18	6.720	6.800	6.680	6.750	6.146	19,267,200
2023-04-17	6.620	6.740	6.600	6.730	6.128	26,684,987
2023-04-14	6.600	6.640	6.600	6.600	6.010	11,769,331
2023-04-13	6.660	6.670	6.590	6.610	6.019	16,466,684
2023-04-12	6.650	6.690	6.620	6.660	6.064	13,687,404
2023-04-11	6.640	6.650	6.580	6.640	6.046	14,911,416
2023-04-10	6.670	6.710	6.620	6.650	6.055	15,498,662
2023-04-07	6.650	6.700	6.640	6.660	6.064	10,934,447
2023-04-06	6.720	6.720	6.650	6.650	6.055	12,805,604
2023-04-04	6.770	6.780	6.680	6.710	6.110	15,593,711
2023-04-03	6.680	6.780	6.640	6.760	6.155	25,032,476
2023-03-31	6.740	6.790	6.660	6.710	6.110	20,596,278
2023-03-30	6.710	6.770	6.660	6.740	6.137	17,145,838
2023-03-29	6.770	6.800	6.690	6.750	6.146	15,690,758
2023-03-28	6.880	6.880	6.760	6.810	6.201	17,840,551
2023-03-27	6.980	6.980	6.860	6.870	6.255	22,820,115
2023-03-24	6.950	6.980	6.880	6.960	6.337	32,728,547
2023-03-23	6.870	7.090	6.800	7.030	6.401	66,545,569
2023-03-22	6.710	6.830	6.680	6.820	6.210	24,369,006
2023-03-21	6.680	6.700	6.650	6.690	6.092	10,430,199
2023-03-20	6.780	6.780	6.640	6.670	6.073	17,551,379
2023-03-17	6.620	6.660	6.580	6.640	6.046	14,102,266
2023-03-16	6.610	6.640	6.550	6.560	5.973	12,193,485
2023-03-15	6.540	6.660	6.540	6.650	6.055	12,637,894
2023-03-14	6.660	6.660	6.470	6.530	5.946	19,128,708
2023-03-13	6.630	6.690	6.580	6.650	6.055	16,571,265
2023-03-10	6.730	6.750	6.630	6.660	6.064	18,160,665
2023-03-09	6.800	6.820	6.740	6.750	6.146	13,264,932
2023-03-08	6.760	6.800	6.730	6.800	6.192	14,186,967
2023-03-07	6.900	6.930	6.770	6.780	6.174	24,840,976
2023-03-06	6.960	6.960	6.880	6.900	6.283	20,552,241
2023-03-03	6.960	6.970	6.890	6.950	6.328	16,855,022
2023-03-02	6.970	7.000	6.920	6.930	6.310	16,673,005
2023-03-01	6.940	6.980	6.920	6.970	6.347	19,930,988
2023-02-28	6.920	6.960	6.860	6.960	6.337	13,971,330
2023-02-27	6.940	6.960	6.880	6.900	6.283	14,892,612
2023-02-24	7.020	7.040	6.910	6.950	6.328	18,582,171
2023-02-23	7.080	7.090	7.000	7.040	6.410	13,618,303
2023-02-22	7.070	7.100	7.020	7.050	6.419	16,513,792
2023-02-21	7.030	7.120	7.010	7.100	6.465	34,638,473
2023-02-20	6.850	7.030	6.830	7.020	6.392	28,710,128
2023-02-17	6.840	6.910	6.820	6.820	6.210	21,245,459
2023-02-16	7.060	7.110	6.810	6.830	6.219	45,813,785
2023-02-15	7.150	7.160	7.060	7.070	6.438	28,058,412
2023-02-14	7.180	7.230	7.100	7.150	6.510	31,660,979
2023-02-13	7.090	7.180	7.060	7.160	6.520	29,783,507
2023-02-10	7.130	7.160	7.070	7.110	6.474	25,114,015
2023-02-09	7.150	7.240	7.110	7.160	6.520	40,913,064
2023-02-08	7.120	7.160	7.080	7.110	6.474	19,752,770
2023-02-07	7.180	7.200	7.080	7.140	6.501	21,689,744

← NewerPage 15 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.