CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.120	7.160	7.070	7.080	6.447	21,301,231
2023-02-03	7.220	7.240	7.080	7.200	6.556	33,814,175
2023-02-02	7.250	7.260	7.170	7.200	6.556	31,871,974
2023-02-01	7.250	7.380	7.180	7.290	6.638	45,706,050
2023-01-31	7.050	7.290	7.040	7.230	6.583	51,594,210
2023-01-30	7.160	7.200	7.060	7.100	6.465	44,990,350
2023-01-20	7.000	7.120	6.970	7.100	6.465	26,443,021
2023-01-19	6.970	6.990	6.910	6.990	6.365	14,044,701
2023-01-18	6.930	7.000	6.920	6.970	6.347	14,268,274
2023-01-17	6.980	6.990	6.890	6.940	6.319	12,703,887
2023-01-16	6.880	7.010	6.850	6.940	6.319	29,895,071
2023-01-13	6.810	6.880	6.810	6.880	6.265	15,919,707
2023-01-12	6.830	6.860	6.760	6.780	6.174	12,614,176
2023-01-11	6.860	6.890	6.780	6.810	6.201	20,493,256
2023-01-10	6.860	6.940	6.800	6.910	6.292	22,969,745
2023-01-09	6.870	6.950	6.820	6.850	6.237	23,414,594
2023-01-06	6.820	6.960	6.800	6.850	6.237	31,183,362
2023-01-05	6.750	6.870	6.710	6.850	6.237	27,403,144
2023-01-04	6.670	6.780	6.650	6.720	6.119	21,089,094
2023-01-03	6.670	6.730	6.530	6.710	6.110	35,825,431
2022-12-30	6.720	6.730	6.660	6.710	6.110	10,171,235
2022-12-29	6.720	6.760	6.660	6.660	6.064	11,406,513
2022-12-28	6.810	6.830	6.720	6.760	6.155	11,092,326
2022-12-27	6.810	6.840	6.770	6.810	6.201	9,880,538
2022-12-26	6.660	6.820	6.620	6.810	6.201	17,707,999
2022-12-23	6.630	6.720	6.620	6.640	6.046	14,756,236
2022-12-22	6.910	6.940	6.660	6.700	6.101	21,130,930
2022-12-21	6.900	7.010	6.850	6.890	6.274	15,271,899
2022-12-20	6.910	6.940	6.800	6.870	6.255	15,326,169
2022-12-19	7.010	7.130	6.880	6.930	6.310	30,694,181
2022-12-16	7.070	7.130	7.000	7.040	6.410	19,561,598
2022-12-15	7.090	7.200	7.040	7.100	6.465	23,564,895
2022-12-14	7.010	7.120	7.010	7.080	6.447	23,207,352
2022-12-13	7.030	7.110	7.020	7.060	6.428	24,020,685
2022-12-12	7.300	7.310	7.040	7.060	6.428	50,020,681
2022-12-09	7.190	7.370	7.160	7.330	6.674	49,413,026
2022-12-08	7.310	7.320	7.100	7.160	6.520	40,367,383
2022-12-07	7.320	7.400	7.230	7.340	6.683	37,682,350
2022-12-06	7.350	7.430	7.290	7.350	6.693	33,377,079
2022-12-05	7.270	7.390	7.230	7.370	6.711	47,262,152
2022-12-02	7.250	7.300	7.210	7.260	6.611	27,390,376
2022-12-01	7.330	7.400	7.240	7.270	6.620	34,423,818
2022-11-30	7.380	7.450	7.220	7.250	6.602	44,622,939
2022-11-29	7.050	7.400	7.040	7.380	6.720	75,202,758
2022-11-28	7.000	7.070	6.870	7.070	6.438	31,996,220
2022-11-25	7.060	7.120	7.000	7.090	6.456	22,671,022
2022-11-24	7.100	7.150	7.070	7.100	6.465	24,555,671
2022-11-23	7.080	7.100	6.990	7.090	6.456	37,017,421
2022-11-22	7.130	7.140	7.000	7.040	6.410	42,722,382
2022-11-21	7.050	7.160	6.980	7.130	6.492	33,342,959
2022-11-18	7.190	7.320	7.100	7.140	6.501	46,350,503
2022-11-17	7.280	7.290	7.100	7.180	6.538	43,322,048
2022-11-16	7.400	7.430	7.300	7.330	6.674	32,500,239
2022-11-15	7.330	7.480	7.280	7.430	6.765	53,121,586
2022-11-14	7.410	7.580	7.300	7.330	6.674	61,702,394
2022-11-11	7.500	7.600	7.360	7.410	6.747	62,389,389
2022-11-10	7.330	7.410	7.280	7.340	6.683	40,717,298
2022-11-09	7.500	7.790	7.400	7.400	6.738	79,098,193
2022-11-08	7.460	7.620	7.400	7.530	6.856	58,259,931
2022-11-07	7.600	7.630	7.440	7.470	6.802	68,167,796

← NewerPage 16 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.