CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.130	9.450	9.130	9.420	8.353	28,025,232
2022-02-08	8.960	9.240	8.960	9.160	8.123	26,958,759
2022-02-07	9.020	9.190	8.900	8.950	7.937	19,031,760
2022-01-28	8.940	8.960	8.740	8.880	7.875	12,503,663
2022-01-27	8.900	9.030	8.800	8.860	7.857	11,282,023
2022-01-26	8.810	9.040	8.790	8.900	7.892	10,841,582
2022-01-25	9.040	9.070	8.810	8.820	7.821	11,300,201
2022-01-24	9.060	9.170	8.930	9.040	8.016	12,227,539
2022-01-21	8.910	9.180	8.680	9.070	8.043	25,733,648
2022-01-20	9.150	9.240	9.050	9.130	8.096	11,044,619
2022-01-19	9.040	9.420	9.020	9.200	8.158	23,766,818
2022-01-18	9.130	9.170	8.930	9.040	8.016	16,268,184
2022-01-17	9.120	9.240	9.110	9.130	8.096	10,926,264
2022-01-14	9.300	9.380	9.150	9.190	8.149	12,392,755
2022-01-13	9.500	9.520	9.330	9.330	8.274	12,775,511
2022-01-12	9.590	9.620	9.310	9.510	8.433	25,025,265
2022-01-11	9.530	9.800	9.500	9.590	8.504	17,630,333
2022-01-10	9.560	9.660	9.400	9.500	8.424	12,933,167
2022-01-07	9.670	9.820	9.440	9.560	8.478	17,416,014
2022-01-06	9.600	9.820	9.570	9.660	8.566	15,448,877
2022-01-05	9.900	9.930	9.520	9.630	8.540	22,129,397
2022-01-04	9.900	10.190	9.820	9.900	8.779	20,580,051
2021-12-31	9.700	10.090	9.670	9.930	8.806	28,138,680
2021-12-30	9.810	9.900	9.630	9.730	8.628	17,895,207
2021-12-29	9.370	9.810	9.270	9.780	8.673	31,070,097
2021-12-28	9.380	9.480	9.270	9.350	8.291	15,224,963
2021-12-27	9.430	9.560	9.280	9.370	8.309	22,316,822
2021-12-24	9.840	9.860	9.450	9.450	8.380	19,093,519
2021-12-23	9.730	9.890	9.730	9.840	8.726	13,058,743
2021-12-22	9.620	9.950	9.590	9.820	8.708	24,320,969
2021-12-21	9.590	9.720	9.490	9.620	8.531	13,380,532
2021-12-20	9.740	9.820	9.560	9.600	8.513	15,374,004
2021-12-17	9.970	9.980	9.550	9.810	8.699	37,223,502
2021-12-16	9.960	10.030	9.910	9.990	8.859	15,323,835
2021-12-15	10.100	10.180	9.900	9.950	8.823	22,553,418
2021-12-14	10.470	10.480	10.100	10.110	8.965	38,777,212
2021-12-13	10.100	10.690	10.040	10.470	9.285	46,871,377
2021-12-10	10.230	10.470	10.100	10.110	8.965	30,753,795
2021-12-09	10.290	10.400	10.110	10.330	9.160	26,617,903
2021-12-08	10.420	10.470	10.170	10.310	9.143	27,236,433
2021-12-07	10.340	10.770	10.230	10.460	9.276	45,042,672
2021-12-06	10.240	10.630	10.120	10.320	9.152	57,136,958
2021-12-03	9.870	10.360	9.710	10.230	9.072	48,688,258
2021-12-02	9.870	9.920	9.650	9.790	8.682	23,650,893
2021-12-01	9.760	9.920	9.720	9.870	8.752	21,113,719
2021-11-30	9.970	10.050	9.780	9.810	8.699	22,084,819
2021-11-29	9.780	10.060	9.680	9.950	8.823	26,203,223
2021-11-26	10.090	10.160	9.880	9.950	8.823	26,970,840
2021-11-25	10.260	10.350	10.090	10.110	8.965	23,145,829
2021-11-24	10.100	10.380	10.010	10.300	9.134	46,827,552
2021-11-23	9.960	10.220	9.850	10.100	8.956	44,509,502
2021-11-22	10.100	10.270	9.990	10.040	8.903	41,706,599
2021-11-19	10.010	10.080	9.750	9.980	8.850	40,453,602
2021-11-18	9.650	10.180	9.650	10.010	8.877	76,415,514
2021-11-17	9.310	9.770	9.200	9.640	8.549	51,743,761
2021-11-16	9.420	9.590	9.300	9.390	8.327	35,218,844
2021-11-15	9.450	9.480	8.950	9.410	8.345	54,612,906
2021-11-12	8.810	9.650	8.710	9.360	8.300	102,034,640
2021-11-11	8.280	8.880	8.230	8.770	7.777	64,340,731
2021-11-10	8.460	8.490	8.070	8.280	7.343	52,800,697

← NewerPage 20 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.