CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.760	6.800	6.350	6.500	5.919	109,269,782
2022-08-03	6.210	6.830	6.210	6.680	6.082	138,697,440
2022-08-02	6.500	6.510	6.210	6.210	5.655	78,761,018
2022-08-01	6.800	6.920	6.450	6.700	6.101	123,161,224
2022-07-29	6.460	6.740	6.450	6.660	6.064	105,055,854
2022-07-28	6.420	6.480	6.330	6.400	5.828	47,357,630
2022-07-27	6.360	6.560	6.310	6.420	5.846	33,554,778
2022-07-26	6.190	6.390	6.120	6.350	5.782	27,345,927
2022-07-25	6.310	6.340	6.140	6.160	5.609	20,360,421
2022-07-22	6.380	6.440	6.200	6.310	5.746	28,522,550
2022-07-21	6.510	6.530	6.400	6.410	5.837	28,428,585
2022-07-20	6.420	6.620	6.390	6.530	5.946	45,498,336
2022-07-19	6.730	6.740	6.330	6.410	5.837	66,311,138
2022-07-18	6.520	6.830	6.500	6.740	6.137	32,021,923
2022-07-15	6.810	6.810	6.510	6.510	5.928	30,063,631
2022-07-14	6.770	6.950	6.610	6.810	6.201	26,476,271
2022-07-13	6.800	6.890	6.780	6.870	6.255	25,560,080
2022-07-12	6.830	6.920	6.770	6.780	6.174	19,492,118
2022-07-11	7.070	7.080	6.800	6.870	6.255	29,829,247
2022-07-08	7.220	7.330	7.070	7.100	6.465	24,541,814
2022-07-07	7.210	7.260	7.130	7.160	6.520	15,992,215
2022-07-06	7.290	7.290	7.060	7.180	6.538	20,430,170
2022-07-05	7.350	7.360	7.200	7.340	6.683	26,384,263
2022-07-04	7.270	7.360	7.050	7.300	6.647	24,651,811
2022-07-01	7.390	7.410	7.270	7.280	6.629	23,550,307
2022-06-30	7.360	7.590	7.290	7.420	6.756	33,560,953
2022-06-29	7.390	7.470	7.260	7.320	6.665	35,534,195
2022-06-28	7.430	7.460	7.290	7.420	6.756	36,460,068
2022-06-27	7.690	7.750	7.390	7.470	6.802	50,544,777
2022-06-24	7.460	7.830	7.390	7.600	6.920	66,738,323
2022-06-23	7.530	7.670	7.260	7.660	6.793	56,956,572
2022-06-22	7.000	7.550	6.860	7.440	6.598	87,506,587
2022-06-21	6.890	7.050	6.840	7.030	6.234	59,272,260
2022-06-20	7.090	7.250	6.900	6.960	6.172	84,567,329
2022-06-17	6.610	7.040	6.600	7.020	6.225	87,898,221
2022-06-16	6.670	6.760	6.580	6.720	5.959	78,188,440
2022-06-15	6.320	6.870	6.290	6.690	5.933	111,571,518
2022-06-14	6.300	6.340	6.070	6.320	5.604	41,511,359
2022-06-13	6.300	6.370	6.250	6.330	5.613	38,396,374
2022-06-10	6.140	6.330	6.110	6.320	5.604	37,221,150
2022-06-09	6.320	6.320	6.130	6.180	5.480	34,466,429
2022-06-08	6.350	6.420	6.200	6.330	5.613	55,527,059
2022-06-07	6.440	6.590	6.320	6.390	5.667	68,554,508
2022-06-06	6.290	6.380	6.230	6.350	5.631	49,949,153
2022-06-02	6.130	6.350	6.080	6.310	5.596	57,818,462
2022-06-01	6.220	6.220	6.110	6.150	5.454	35,835,989
2022-05-31	6.170	6.240	6.060	6.220	5.516	50,331,033
2022-05-30	6.110	6.130	6.030	6.120	5.427	27,955,000
2022-05-27	6.090	6.120	5.980	6.070	5.383	31,871,879
2022-05-26	6.040	6.110	5.910	6.060	5.374	31,951,823
2022-05-25	5.970	6.020	5.890	6.020	5.338	37,408,360
2022-05-24	6.180	6.370	5.910	5.930	5.259	67,558,001
2022-05-23	6.190	6.230	6.100	6.170	5.471	44,809,479
2022-05-20	6.110	6.160	6.030	6.150	5.454	63,335,796
2022-05-19	5.810	6.200	5.770	6.090	5.400	71,322,634
2022-05-18	5.870	6.020	5.820	5.920	5.250	43,071,593
2022-05-17	5.820	5.880	5.670	5.880	5.214	37,310,901
2022-05-16	6.000	6.050	5.760	5.800	5.143	51,952,217
2022-05-13	5.890	5.970	5.810	5.950	5.276	44,013,643
2022-05-12	5.820	5.930	5.720	5.830	5.170	40,711,757

← NewerPage 18 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.