CSG Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.810 | 4.850 | 4.800 | 4.820 | 4.728 | 7,981,888 |
| 2025-04-24 | 4.800 | 4.830 | 4.760 | 4.810 | 4.719 | 9,016,882 |
| 2025-04-23 | 4.830 | 4.850 | 4.790 | 4.800 | 4.709 | 7,240,146 |
| 2025-04-22 | 4.810 | 4.850 | 4.800 | 4.820 | 4.728 | 8,201,312 |
| 2025-04-21 | 4.830 | 4.830 | 4.800 | 4.820 | 4.728 | 5,502,000 |
| 2025-04-18 | 4.840 | 4.840 | 4.790 | 4.820 | 4.728 | 5,214,072 |
| 2025-04-17 | 4.790 | 4.860 | 4.780 | 4.830 | 4.738 | 8,239,219 |
| 2025-04-16 | 4.790 | 4.820 | 4.770 | 4.810 | 4.719 | 7,255,750 |
| 2025-04-15 | 4.830 | 4.830 | 4.790 | 4.820 | 4.728 | 7,939,027 |
| 2025-04-14 | 4.830 | 4.860 | 4.810 | 4.840 | 4.748 | 10,175,933 |
| 2025-04-11 | 4.780 | 4.850 | 4.760 | 4.820 | 4.728 | 7,937,312 |
| 2025-04-10 | 4.810 | 4.850 | 4.780 | 4.820 | 4.728 | 14,287,211 |
| 2025-04-09 | 4.720 | 4.800 | 4.630 | 4.790 | 4.699 | 16,524,291 |
| 2025-04-08 | 4.580 | 4.800 | 4.580 | 4.760 | 4.670 | 29,652,996 |
| 2025-04-07 | 4.880 | 4.920 | 4.540 | 4.580 | 4.493 | 36,331,209 |
| 2025-04-03 | 4.960 | 5.040 | 4.960 | 5.030 | 4.934 | 12,232,121 |
| 2025-04-02 | 4.970 | 4.990 | 4.950 | 4.990 | 4.895 | 6,209,300 |
| 2025-04-01 | 4.940 | 4.990 | 4.940 | 4.970 | 4.876 | 8,593,355 |
| 2025-03-31 | 5.000 | 5.030 | 4.920 | 4.930 | 4.836 | 12,741,850 |
| 2025-03-28 | 5.030 | 5.040 | 4.970 | 5.000 | 4.905 | 10,871,256 |
| 2025-03-27 | 5.060 | 5.080 | 5.020 | 5.030 | 4.934 | 9,817,685 |
| 2025-03-26 | 5.080 | 5.090 | 5.050 | 5.070 | 4.974 | 13,862,809 |
| 2025-03-25 | 4.990 | 5.070 | 4.980 | 5.070 | 4.974 | 17,150,846 |
| 2025-03-24 | 5.060 | 5.070 | 4.940 | 4.980 | 4.885 | 15,721,276 |
| 2025-03-21 | 5.010 | 5.070 | 5.000 | 5.050 | 4.954 | 23,421,640 |
| 2025-03-20 | 5.000 | 5.030 | 4.990 | 5.010 | 4.915 | 12,633,067 |
| 2025-03-19 | 4.990 | 5.020 | 4.960 | 5.000 | 4.905 | 10,224,533 |
| 2025-03-18 | 5.010 | 5.020 | 4.980 | 5.000 | 4.905 | 9,009,553 |
| 2025-03-17 | 4.990 | 5.020 | 4.980 | 5.010 | 4.915 | 15,626,837 |
| 2025-03-14 | 4.920 | 4.980 | 4.910 | 4.970 | 4.876 | 17,949,972 |
| 2025-03-13 | 4.920 | 4.930 | 4.890 | 4.920 | 4.827 | 10,607,350 |
| 2025-03-12 | 4.930 | 4.940 | 4.900 | 4.910 | 4.817 | 9,876,792 |
| 2025-03-11 | 4.900 | 4.930 | 4.880 | 4.930 | 4.836 | 8,902,254 |
| 2025-03-10 | 4.930 | 4.940 | 4.900 | 4.920 | 4.827 | 9,206,057 |
| 2025-03-07 | 4.930 | 4.960 | 4.920 | 4.930 | 4.836 | 10,804,768 |
| 2025-03-06 | 4.940 | 4.960 | 4.920 | 4.950 | 4.856 | 14,085,470 |
| 2025-03-05 | 4.960 | 4.960 | 4.900 | 4.930 | 4.836 | 9,896,435 |
| 2025-03-04 | 4.950 | 4.970 | 4.920 | 4.960 | 4.866 | 12,123,625 |
| 2025-03-03 | 4.980 | 5.020 | 4.950 | 4.960 | 4.866 | 15,805,579 |
| 2025-02-28 | 4.970 | 4.990 | 4.940 | 4.960 | 4.866 | 14,354,716 |
| 2025-02-27 | 5.020 | 5.060 | 4.940 | 4.990 | 4.895 | 14,118,075 |
| 2025-02-26 | 4.960 | 5.030 | 4.950 | 5.020 | 4.925 | 16,302,813 |
| 2025-02-25 | 4.960 | 4.990 | 4.930 | 4.940 | 4.846 | 11,007,408 |
| 2025-02-24 | 4.960 | 5.000 | 4.940 | 4.980 | 4.885 | 13,230,920 |
| 2025-02-21 | 4.950 | 4.970 | 4.920 | 4.960 | 4.866 | 11,575,643 |
| 2025-02-20 | 4.970 | 4.980 | 4.930 | 4.940 | 4.846 | 11,367,311 |
| 2025-02-19 | 4.980 | 5.000 | 4.960 | 4.990 | 4.895 | 10,520,597 |
| 2025-02-18 | 5.030 | 5.030 | 4.960 | 4.990 | 4.895 | 13,484,651 |
| 2025-02-17 | 5.050 | 5.060 | 4.990 | 5.010 | 4.915 | 14,031,096 |
| 2025-02-14 | 5.090 | 5.110 | 5.030 | 5.050 | 4.954 | 18,695,830 |
| 2025-02-13 | 5.020 | 5.040 | 4.990 | 5.030 | 4.934 | 14,010,546 |
| 2025-02-12 | 5.010 | 5.040 | 4.960 | 5.020 | 4.925 | 11,359,962 |
| 2025-02-11 | 5.050 | 5.050 | 4.980 | 5.010 | 4.915 | 10,780,381 |
| 2025-02-10 | 5.060 | 5.070 | 5.010 | 5.030 | 4.934 | 14,306,176 |
| 2025-02-07 | 4.950 | 5.080 | 4.940 | 5.060 | 4.964 | 19,563,876 |
| 2025-02-06 | 4.920 | 4.970 | 4.890 | 4.960 | 4.866 | 9,208,560 |
| 2025-02-05 | 4.990 | 5.010 | 4.920 | 4.930 | 4.836 | 10,877,778 |
| 2025-01-27 | 4.960 | 5.040 | 4.950 | 4.980 | 4.885 | 12,062,688 |
| 2025-01-24 | 4.950 | 4.970 | 4.900 | 4.950 | 4.856 | 13,130,139 |
| 2025-01-23 | 4.930 | 4.980 | 4.920 | 4.940 | 4.846 | 16,235,230 |
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.