CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.250	7.750	7.250	7.550	6.875	127,500,554
2022-11-03	7.140	7.360	7.090	7.250	6.602	52,657,385
2022-11-02	7.060	7.440	7.030	7.220	6.574	81,552,033
2022-11-01	6.840	7.180	6.810	7.140	6.501	67,888,923
2022-10-31	6.860	7.000	6.810	6.880	6.265	58,383,237
2022-10-28	7.080	7.090	6.670	6.700	6.101	69,473,144
2022-10-27	7.200	7.320	7.090	7.100	6.465	60,812,801
2022-10-26	7.030	7.390	6.940	7.170	6.529	108,203,928
2022-10-25	6.770	7.230	6.770	7.020	6.392	107,744,581
2022-10-24	6.770	6.880	6.540	6.620	6.028	35,118,292
2022-10-21	6.850	6.910	6.700	6.740	6.137	39,698,590
2022-10-20	6.960	6.990	6.800	6.860	6.246	45,534,857
2022-10-19	7.110	7.170	7.010	7.010	6.383	49,844,132
2022-10-18	6.930	7.360	6.910	7.200	6.556	107,681,354
2022-10-17	6.840	6.930	6.760	6.910	6.292	57,730,749
2022-10-14	6.770	7.040	6.710	6.940	6.319	86,567,784
2022-10-13	6.750	6.860	6.660	6.670	6.073	53,700,612
2022-10-12	6.750	6.920	6.440	6.900	6.283	66,062,423
2022-10-11	6.810	6.830	6.660	6.750	6.146	40,479,802
2022-10-10	6.940	7.010	6.700	6.800	6.192	53,660,146
2022-09-30	7.220	7.290	6.940	6.940	6.319	72,319,789
2022-09-29	7.500	7.550	7.260	7.350	6.693	61,277,719
2022-09-28	7.600	7.630	7.350	7.370	6.711	82,882,164
2022-09-27	7.220	7.870	7.220	7.700	7.011	143,895,562
2022-09-26	7.380	7.450	7.180	7.210	6.565	73,922,102
2022-09-23	7.540	7.630	7.380	7.520	6.847	94,312,735
2022-09-22	7.490	7.810	7.380	7.470	6.802	116,365,184
2022-09-21	7.400	7.570	7.200	7.450	6.784	142,181,145
2022-09-20	7.050	7.650	7.010	7.530	6.856	191,019,517
2022-09-19	7.160	7.320	6.930	6.950	6.328	95,250,513
2022-09-16	7.620	7.690	7.140	7.260	6.611	143,510,888
2022-09-15	8.350	8.350	7.500	7.670	6.984	262,533,498
2022-09-14	7.600	7.600	7.600	7.600	6.920	39,271,669
2022-09-13	7.000	7.040	6.890	6.910	6.292	29,591,189
2022-09-09	6.960	6.990	6.860	6.990	6.365	30,413,941
2022-09-08	7.050	7.060	6.910	6.980	6.356	36,397,774
2022-09-07	6.740	7.100	6.710	7.060	6.428	84,222,962
2022-09-06	6.490	6.850	6.470	6.790	6.183	52,752,677
2022-09-05	6.480	6.520	6.430	6.470	5.891	15,492,744
2022-09-02	6.620	6.640	6.430	6.490	5.909	28,620,693
2022-09-01	6.500	6.650	6.480	6.580	5.991	35,949,981
2022-08-31	6.490	6.620	6.440	6.520	5.937	37,779,820
2022-08-30	6.490	6.610	6.400	6.450	5.873	22,925,162
2022-08-29	6.470	6.540	6.350	6.510	5.928	23,327,349
2022-08-26	6.450	6.610	6.440	6.540	5.955	27,876,115
2022-08-25	6.510	6.560	6.380	6.440	5.864	30,193,051
2022-08-24	6.750	6.790	6.460	6.510	5.928	59,134,587
2022-08-23	6.780	6.880	6.770	6.800	6.192	30,060,809
2022-08-22	6.810	6.920	6.730	6.820	6.210	31,627,817
2022-08-19	6.850	6.960	6.760	6.810	6.201	53,092,729
2022-08-18	6.900	6.990	6.850	6.860	6.246	48,449,180
2022-08-17	6.990	7.090	6.910	6.940	6.319	47,931,891
2022-08-16	7.110	7.110	6.990	7.010	6.383	52,250,877
2022-08-15	7.080	7.200	6.970	7.100	6.465	66,401,551
2022-08-12	6.890	7.200	6.860	7.100	6.465	88,845,613
2022-08-11	6.900	6.940	6.760	6.930	6.310	64,075,723
2022-08-10	6.720	6.980	6.640	6.850	6.237	66,461,821
2022-08-09	6.620	7.070	6.580	6.780	6.174	94,210,709
2022-08-08	6.450	6.690	6.370	6.660	6.064	70,470,093
2022-08-05	6.570	6.590	6.300	6.440	5.864	58,013,321

← NewerPage 17 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.