Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 002867.SHE stock page

Chow Tai Seng Jewellery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	18.420	18.520	18.120	18.210	13.542	8,044,751
2021-11-08	18.550	18.790	18.400	18.450	13.720	5,364,025
2021-11-05	18.660	18.880	18.420	18.480	13.743	6,738,829
2021-11-04	18.420	18.690	18.340	18.590	13.824	7,694,000
2021-11-03	18.120	18.650	18.120	18.350	13.646	8,382,152
2021-11-02	18.590	18.880	17.880	18.190	13.527	12,996,262
2021-11-01	18.820	18.920	18.360	18.400	13.683	14,234,713
2021-10-29	19.850	20.100	18.500	18.900	14.055	16,526,480
2021-10-28	19.500	19.900	19.410	19.760	14.695	5,691,640
2021-10-27	20.110	20.190	19.300	19.550	14.538	8,780,448
2021-10-26	20.280	20.500	20.170	20.460	15.215	6,445,737
2021-10-25	20.100	20.390	19.900	20.000	14.873	6,030,816
2021-10-22	20.210	20.580	20.100	20.210	15.029	6,165,599
2021-10-21	20.100	20.620	20.080	20.430	15.193	5,614,147
2021-10-20	20.190	20.400	19.730	20.090	14.940	5,733,436
2021-10-19	20.060	20.400	19.820	20.300	15.096	5,626,470
2021-10-18	20.910	20.910	19.800	20.190	15.014	10,718,508
2021-10-15	21.180	21.560	20.410	20.840	15.498	9,661,766
2021-10-14	20.710	21.470	20.010	21.380	15.899	12,036,568

← NewerPage 21 of 21 · 1,219 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.6500 CNY
2025-11-11	0.2500 CNY
2025-06-11	0.6500 CNY
2024-10-21	0.3000 CNY
2024-07-10	0.6500 CNY
2023-09-26	0.3000 CNY
2023-06-05	0.6000 CNY
2022-06-07	0.5000 CNY
2021-11-25	0.3000 CNY
2021-06-18	0.6000 CNY
2020-06-03	0.4500 CNY
2019-07-10	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.