CSG Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.900 | 4.910 | 4.860 | 4.900 | 4.807 | 8,735,636 |
| 2025-01-21 | 4.930 | 4.960 | 4.870 | 4.910 | 4.817 | 12,821,336 |
| 2025-01-20 | 5.060 | 5.090 | 4.920 | 4.930 | 4.836 | 24,290,092 |
| 2025-01-17 | 5.050 | 5.110 | 5.030 | 5.090 | 4.993 | 8,448,141 |
| 2025-01-16 | 5.100 | 5.100 | 5.030 | 5.080 | 4.983 | 12,564,422 |
| 2025-01-15 | 5.040 | 5.070 | 4.980 | 5.060 | 4.964 | 13,449,763 |
| 2025-01-14 | 4.930 | 5.040 | 4.920 | 5.030 | 4.934 | 15,908,459 |
| 2025-01-13 | 4.890 | 4.950 | 4.810 | 4.930 | 4.836 | 10,732,151 |
| 2025-01-10 | 5.000 | 5.010 | 4.910 | 4.910 | 4.817 | 9,136,864 |
| 2025-01-09 | 5.060 | 5.060 | 4.990 | 4.990 | 4.895 | 9,729,631 |
| 2025-01-08 | 5.100 | 5.100 | 4.970 | 5.060 | 4.964 | 13,484,718 |
| 2025-01-07 | 5.120 | 5.140 | 5.040 | 5.090 | 4.993 | 11,409,249 |
| 2025-01-06 | 5.080 | 5.160 | 5.060 | 5.120 | 5.023 | 12,760,475 |
| 2025-01-03 | 5.160 | 5.220 | 5.060 | 5.080 | 4.983 | 16,082,037 |
| 2025-01-02 | 5.290 | 5.310 | 5.110 | 5.140 | 5.042 | 16,392,312 |
| 2024-12-31 | 5.350 | 5.390 | 5.270 | 5.280 | 5.180 | 16,233,230 |
| 2024-12-30 | 5.370 | 5.380 | 5.320 | 5.350 | 5.248 | 11,019,722 |
| 2024-12-27 | 5.330 | 5.390 | 5.320 | 5.370 | 5.268 | 11,585,261 |
| 2024-12-26 | 5.350 | 5.380 | 5.310 | 5.330 | 5.229 | 11,813,667 |
| 2024-12-25 | 5.400 | 5.420 | 5.320 | 5.350 | 5.248 | 11,238,190 |
| 2024-12-24 | 5.310 | 5.410 | 5.310 | 5.400 | 5.297 | 12,988,692 |
| 2024-12-23 | 5.380 | 5.400 | 5.300 | 5.310 | 5.209 | 16,644,973 |
| 2024-12-20 | 5.410 | 5.420 | 5.370 | 5.370 | 5.268 | 12,778,589 |
| 2024-12-19 | 5.410 | 5.420 | 5.330 | 5.410 | 5.307 | 15,182,459 |
| 2024-12-18 | 5.480 | 5.520 | 5.420 | 5.430 | 5.327 | 13,820,230 |
| 2024-12-17 | 5.560 | 5.580 | 5.420 | 5.450 | 5.346 | 21,314,579 |
| 2024-12-16 | 5.610 | 5.670 | 5.530 | 5.560 | 5.454 | 24,712,113 |
| 2024-12-13 | 5.730 | 5.780 | 5.640 | 5.640 | 5.533 | 47,129,941 |
| 2024-12-12 | 5.640 | 5.760 | 5.580 | 5.740 | 5.631 | 43,418,181 |
| 2024-12-11 | 5.590 | 5.670 | 5.570 | 5.640 | 5.533 | 21,618,749 |
| 2024-12-10 | 5.730 | 5.740 | 5.590 | 5.600 | 5.494 | 25,952,584 |
| 2024-12-09 | 5.620 | 5.650 | 5.570 | 5.600 | 5.494 | 19,564,431 |
| 2024-12-06 | 5.540 | 5.640 | 5.530 | 5.630 | 5.523 | 22,196,146 |
| 2024-12-05 | 5.510 | 5.560 | 5.500 | 5.560 | 5.454 | 13,265,924 |
| 2024-12-04 | 5.590 | 5.620 | 5.510 | 5.530 | 5.425 | 17,285,980 |
| 2024-12-03 | 5.630 | 5.650 | 5.570 | 5.620 | 5.513 | 17,255,036 |
| 2024-12-02 | 5.510 | 5.640 | 5.500 | 5.630 | 5.523 | 40,589,693 |
| 2024-11-29 | 5.480 | 5.540 | 5.460 | 5.500 | 5.395 | 26,309,550 |
| 2024-11-28 | 5.450 | 5.560 | 5.440 | 5.510 | 5.405 | 31,204,124 |
| 2024-11-27 | 5.380 | 5.450 | 5.310 | 5.440 | 5.337 | 19,405,592 |
| 2024-11-26 | 5.360 | 5.550 | 5.340 | 5.430 | 5.327 | 24,576,304 |
| 2024-11-25 | 5.330 | 5.410 | 5.290 | 5.360 | 5.258 | 15,817,634 |
| 2024-11-22 | 5.450 | 5.480 | 5.330 | 5.330 | 5.229 | 20,089,859 |
| 2024-11-21 | 5.480 | 5.490 | 5.420 | 5.470 | 5.366 | 12,409,297 |
| 2024-11-20 | 5.450 | 5.510 | 5.430 | 5.480 | 5.376 | 18,458,897 |
| 2024-11-19 | 5.420 | 5.480 | 5.380 | 5.470 | 5.366 | 16,929,009 |
| 2024-11-18 | 5.400 | 5.520 | 5.400 | 5.440 | 5.337 | 23,396,018 |
| 2024-11-15 | 5.450 | 5.490 | 5.380 | 5.380 | 5.278 | 18,431,382 |
| 2024-11-14 | 5.610 | 5.630 | 5.450 | 5.470 | 5.366 | 24,704,486 |
| 2024-11-13 | 5.590 | 5.630 | 5.540 | 5.610 | 5.503 | 20,944,970 |
| 2024-11-12 | 5.630 | 5.700 | 5.560 | 5.610 | 5.503 | 31,710,845 |
| 2024-11-11 | 5.650 | 5.650 | 5.550 | 5.620 | 5.513 | 27,357,006 |
| 2024-11-08 | 5.770 | 5.820 | 5.630 | 5.650 | 5.543 | 39,869,411 |
| 2024-11-07 | 5.550 | 5.730 | 5.520 | 5.730 | 5.621 | 43,600,254 |
| 2024-11-06 | 5.560 | 5.620 | 5.500 | 5.580 | 5.474 | 35,751,402 |
| 2024-11-05 | 5.470 | 5.540 | 5.430 | 5.540 | 5.435 | 30,026,987 |
| 2024-11-04 | 5.450 | 5.460 | 5.400 | 5.460 | 5.356 | 18,696,752 |
| 2024-11-01 | 5.490 | 5.490 | 5.370 | 5.430 | 5.327 | 24,472,535 |
| 2024-10-31 | 5.470 | 5.540 | 5.440 | 5.510 | 5.405 | 31,430,586 |
| 2024-10-30 | 5.500 | 5.520 | 5.380 | 5.430 | 5.327 | 43,849,655 |
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.