CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.810	6.020	5.800	5.820	5.161	63,441,266
2022-05-10	5.580	5.770	5.550	5.760	5.108	44,880,370
2022-05-09	5.620	5.810	5.610	5.680	5.037	26,512,956
2022-05-06	5.650	5.770	5.550	5.640	5.001	30,434,955
2022-05-05	5.630	5.880	5.610	5.780	5.126	52,548,342
2022-04-29	5.620	5.700	5.510	5.620	4.984	64,366,521
2022-04-28	5.530	5.620	5.450	5.520	4.895	34,972,098
2022-04-27	5.410	5.590	5.370	5.580	4.948	63,894,544
2022-04-26	5.730	5.850	5.390	5.440	4.824	44,682,636
2022-04-25	6.100	6.110	5.660	5.670	5.028	26,205,896
2022-04-22	6.230	6.300	6.140	6.190	5.489	17,670,806
2022-04-21	6.450	6.510	6.220	6.250	5.542	23,559,007
2022-04-20	6.790	6.830	6.550	6.580	5.835	18,107,214
2022-04-19	6.830	6.900	6.710	6.780	6.012	15,136,924
2022-04-18	6.840	6.900	6.660	6.860	6.083	11,345,292
2022-04-15	6.870	7.020	6.830	6.850	6.074	12,975,086
2022-04-14	6.840	6.990	6.790	6.940	6.154	13,748,510
2022-04-13	6.920	6.950	6.730	6.820	6.048	16,752,940
2022-04-12	7.040	7.070	6.770	7.000	6.207	29,132,986
2022-04-11	7.360	7.450	7.040	7.080	6.278	25,217,258
2022-04-08	7.300	7.430	7.200	7.420	6.580	17,704,951
2022-04-07	7.430	7.620	7.300	7.300	6.473	23,084,258
2022-04-06	7.430	7.500	7.310	7.470	6.624	17,151,008
2022-04-01	7.350	7.420	7.260	7.390	6.553	14,607,493
2022-03-31	7.420	7.520	7.350	7.420	6.580	19,079,497
2022-03-30	7.190	7.430	7.170	7.420	6.580	25,735,630
2022-03-29	7.330	7.330	7.070	7.110	6.305	20,707,116
2022-03-28	7.250	7.340	7.070	7.230	6.411	21,362,035
2022-03-25	7.480	7.680	7.350	7.350	6.518	30,593,598
2022-03-24	7.570	7.580	7.390	7.520	6.669	26,178,273
2022-03-23	7.760	7.890	7.580	7.660	6.793	22,698,147
2022-03-22	7.760	7.830	7.570	7.670	6.802	30,896,469
2022-03-21	8.290	8.400	7.770	7.840	6.952	49,095,274
2022-03-18	7.520	8.030	7.450	7.980	7.076	39,167,334
2022-03-17	7.540	7.760	7.480	7.560	6.704	26,071,068
2022-03-16	7.300	7.390	6.910	7.340	6.509	28,123,741
2022-03-15	7.600	7.640	7.140	7.160	6.349	22,658,342
2022-03-14	7.810	7.920	7.610	7.620	6.757	13,823,600
2022-03-11	7.820	7.920	7.620	7.870	6.979	14,153,340
2022-03-10	7.720	7.940	7.660	7.880	6.988	23,695,410
2022-03-09	7.750	7.790	7.110	7.570	6.713	25,718,074
2022-03-08	8.000	8.030	7.600	7.730	6.855	19,670,123
2022-03-07	8.350	8.350	7.980	8.010	7.103	23,977,342
2022-03-04	8.410	8.420	8.310	8.350	7.405	10,712,754
2022-03-03	8.530	8.530	8.430	8.440	7.484	12,211,138
2022-03-02	8.480	8.520	8.410	8.460	7.502	11,706,957
2022-03-01	8.350	8.640	8.300	8.520	7.555	28,413,492
2022-02-28	8.360	8.410	8.200	8.310	7.369	13,494,043
2022-02-25	8.520	8.590	8.310	8.350	7.405	20,138,301
2022-02-24	8.550	8.570	8.270	8.540	7.573	29,003,815
2022-02-23	8.430	8.610	8.370	8.560	7.591	26,071,553
2022-02-22	8.570	8.590	8.310	8.430	7.476	26,165,558
2022-02-21	8.650	8.650	8.530	8.590	7.617	19,711,545
2022-02-18	8.580	8.670	8.520	8.670	7.688	16,223,058
2022-02-17	8.680	8.750	8.550	8.640	7.662	17,717,180
2022-02-16	8.600	8.950	8.580	8.700	7.715	29,382,756
2022-02-15	8.570	8.710	8.480	8.550	7.582	19,878,251
2022-02-14	8.930	9.020	8.360	8.610	7.635	53,329,898
2022-02-11	9.320	9.510	8.960	9.050	8.025	34,490,782
2022-02-10	9.460	9.510	9.300	9.390	8.327	21,714,737

← NewerPage 19 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.