CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	4.470	4.510	4.450	4.510	4.486	19,280,126
2026-01-19	4.440	4.490	4.430	4.460	4.436	14,425,338
2026-01-16	4.500	4.500	4.430	4.450	4.426	19,013,391
2026-01-15	4.490	4.510	4.460	4.490	4.466	14,453,048
2026-01-14	4.520	4.550	4.460	4.480	4.456	24,786,925
2026-01-13	4.550	4.550	4.500	4.520	4.496	22,756,884
2026-01-12	4.510	4.550	4.500	4.550	4.526	23,526,004
2026-01-09	4.510	4.530	4.480	4.510	4.486	17,804,818
2026-01-08	4.510	4.530	4.480	4.510	4.486	18,492,736
2026-01-07	4.560	4.570	4.500	4.500	4.476	19,297,524
2026-01-06	4.450	4.540	4.420	4.530	4.506	22,198,737
2026-01-05	4.430	4.450	4.410	4.450	4.426	17,104,279
2025-12-31	4.460	4.460	4.410	4.430	4.406	10,274,835
2025-12-30	4.480	4.490	4.430	4.440	4.416	14,619,036
2025-12-29	4.500	4.520	4.480	4.490	4.466	12,840,937
2025-12-26	4.500	4.530	4.480	4.500	4.476	13,394,571
2025-12-25	4.500	4.510	4.470	4.490	4.466	10,956,715
2025-12-24	4.440	4.500	4.430	4.490	4.466	14,918,346
2025-12-23	4.470	4.480	4.440	4.450	4.426	13,800,140
2025-12-22	4.470	4.500	4.460	4.470	4.446	13,874,269
2025-12-19	4.430	4.480	4.430	4.460	4.436	15,503,996
2025-12-18	4.430	4.460	4.420	4.430	4.406	14,022,451
2025-12-17	4.430	4.440	4.380	4.430	4.406	17,909,032
2025-12-16	4.450	4.450	4.380	4.430	4.406	18,653,274
2025-12-15	4.510	4.510	4.440	4.450	4.426	32,664,810
2025-12-12	4.590	4.600	4.480	4.570	4.546	53,192,346
2025-12-11	4.630	4.650	4.550	4.580	4.556	28,911,973
2025-12-10	4.680	4.680	4.610	4.650	4.625	16,821,797
2025-12-09	4.710	4.720	4.650	4.670	4.645	12,679,075
2025-12-08	4.750	4.770	4.710	4.720	4.695	12,183,754
2025-12-05	4.720	4.730	4.690	4.730	4.705	12,836,178
2025-12-04	4.760	4.770	4.700	4.710	4.685	11,797,601
2025-12-03	4.780	4.790	4.740	4.780	4.755	14,324,465
2025-12-02	4.720	4.790	4.690	4.770	4.745	14,349,187
2025-12-01	4.670	4.760	4.660	4.730	4.705	19,975,963
2025-11-28	4.630	4.680	4.620	4.680	4.655	11,119,634
2025-11-27	4.660	4.680	4.610	4.630	4.605	9,595,683
2025-11-26	4.640	4.700	4.630	4.660	4.635	18,979,963
2025-11-25	4.620	4.650	4.600	4.630	4.605	17,950,777
2025-11-24	4.690	4.690	4.590	4.610	4.585	25,590,924
2025-11-21	4.790	4.800	4.650	4.660	4.635	21,090,031
2025-11-20	4.820	4.840	4.780	4.800	4.774	13,612,646
2025-11-19	4.850	4.890	4.770	4.810	4.784	15,240,254
2025-11-18	4.910	4.950	4.830	4.870	4.844	19,073,185
2025-11-17	4.920	4.960	4.900	4.940	4.914	18,191,567
2025-11-14	4.940	4.990	4.920	4.930	4.904	17,879,367
2025-11-13	4.940	4.980	4.930	4.960	4.934	17,970,984
2025-11-12	5.000	5.030	4.910	4.940	4.914	22,944,291
2025-11-11	4.940	5.000	4.920	4.980	4.953	27,426,774
2025-11-10	4.920	4.960	4.920	4.930	4.904	23,872,933
2025-11-07	4.850	4.980	4.820	4.930	4.904	41,694,243
2025-11-06	4.840	4.890	4.820	4.840	4.814	22,500,192
2025-11-05	4.770	4.830	4.740	4.810	4.784	19,111,662
2025-11-04	4.770	4.800	4.750	4.770	4.745	12,347,370
2025-11-03	4.760	4.780	4.720	4.770	4.745	13,820,023
2025-10-31	4.780	4.780	4.720	4.760	4.735	16,996,155
2025-10-30	4.790	4.800	4.750	4.760	4.735	19,012,902
2025-10-29	4.680	4.820	4.660	4.810	4.784	42,882,824
2025-10-28	4.640	4.730	4.630	4.700	4.675	19,423,740
2025-10-27	4.650	4.670	4.640	4.640	4.615	12,387,065

← NewerPage 4 of 5 · 243 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.