CSG Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	4.940	5.180	4.930	5.140	5.113	42,913,649
2025-07-23	5.050	5.080	4.980	4.980	4.953	47,413,045
2025-07-22	4.940	5.100	4.920	5.090	4.993	46,669,332
2025-07-21	4.880	4.960	4.860	4.950	4.856	28,117,303
2025-07-18	4.800	4.820	4.780	4.810	4.719	8,413,887
2025-07-17	4.790	4.810	4.770	4.810	4.719	9,921,509
2025-07-16	4.780	4.800	4.740	4.770	4.679	11,333,410
2025-07-15	4.860	4.870	4.770	4.780	4.689	18,446,881
2025-07-14	4.880	4.930	4.870	4.880	4.787	13,330,407
2025-07-11	4.900	4.930	4.850	4.880	4.787	25,869,462
2025-07-10	4.830	5.010	4.820	4.940	4.846	33,188,344
2025-07-09	4.850	4.860	4.810	4.820	4.728	13,554,660
2025-07-08	4.750	4.870	4.740	4.850	4.758	26,793,187
2025-07-07	4.770	4.810	4.740	4.750	4.660	14,304,323
2025-07-04	4.780	4.870	4.740	4.760	4.670	21,982,616
2025-07-03	4.770	4.780	4.720	4.760	4.670	21,700,880
2025-07-02	4.670	4.810	4.670	4.800	4.709	41,002,428
2025-07-01	4.630	4.650	4.610	4.650	4.562	9,935,271
2025-06-30	4.620	4.630	4.600	4.620	4.532	7,530,715
2025-06-27	4.620	4.650	4.610	4.610	4.522	6,508,072
2025-06-26	4.630	4.630	4.590	4.610	4.522	7,672,492
2025-06-25	4.590	4.630	4.580	4.630	4.542	9,277,870
2025-06-24	4.550	4.600	4.550	4.600	4.513	7,442,575
2025-06-23	4.560	4.570	4.530	4.550	4.464	7,036,227
2025-06-20	4.550	4.580	4.550	4.560	4.473	5,181,496
2025-06-19	4.580	4.590	4.540	4.560	4.473	6,275,655
2025-06-18	4.580	4.600	4.570	4.570	4.483	4,208,089
2025-06-17	4.600	4.620	4.580	4.600	4.513	4,718,850
2025-06-16	4.550	4.600	4.540	4.590	4.503	7,659,987
2025-06-13	4.650	4.660	4.570	4.570	4.483	15,443,524
2025-06-12	4.680	4.690	4.640	4.650	4.562	8,944,103
2025-06-11	4.680	4.700	4.660	4.690	4.601	6,832,686
2025-06-10	4.700	4.700	4.640	4.670	4.581	6,798,200
2025-06-09	4.700	4.710	4.680	4.690	4.601	5,592,059
2025-06-06	4.660	4.700	4.660	4.700	4.611	7,366,931
2025-06-05	4.680	4.680	4.650	4.660	4.571	5,426,305
2025-06-04	4.660	4.680	4.640	4.670	4.581	5,723,054
2025-06-03	4.680	4.690	4.640	4.650	4.562	6,596,489
2025-05-30	4.680	4.700	4.660	4.690	4.601	5,569,793
2025-05-29	4.650	4.700	4.630	4.690	4.601	6,894,737
2025-05-28	4.660	4.670	4.630	4.640	4.552	6,042,519
2025-05-27	4.640	4.660	4.620	4.650	4.562	6,263,530
2025-05-26	4.640	4.680	4.630	4.650	4.562	5,565,651
2025-05-23	4.680	4.690	4.630	4.640	4.552	10,053,152
2025-05-22	4.750	4.750	4.690	4.700	4.611	11,761,145
2025-05-21	4.760	4.770	4.750	4.750	4.660	6,444,910
2025-05-20	4.780	4.800	4.750	4.760	4.670	8,595,915
2025-05-19	4.770	4.800	4.750	4.780	4.689	6,242,362
2025-05-16	4.790	4.800	4.760	4.760	4.670	7,020,443
2025-05-15	4.820	4.830	4.790	4.790	4.699	7,592,286
2025-05-14	4.790	4.830	4.760	4.820	4.728	11,686,186
2025-05-13	4.820	4.850	4.790	4.790	4.699	10,095,023
2025-05-12	4.810	4.820	4.770	4.800	4.709	9,379,203
2025-05-09	4.830	4.840	4.780	4.790	4.699	9,807,053
2025-05-08	4.830	4.870	4.830	4.830	4.738	8,138,253
2025-05-07	4.820	4.880	4.800	4.850	4.758	13,206,920
2025-05-06	4.760	4.800	4.750	4.790	4.699	9,860,889
2025-04-30	4.750	4.780	4.740	4.740	4.650	8,001,806
2025-04-29	4.790	4.800	4.760	4.760	4.670	9,058,192
2025-04-28	4.830	4.830	4.750	4.800	4.709	8,958,646

← NewerPage 6 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.