Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	9.770	9.870	9.690	9.750	9.750	6,974,523
2024-07-29	9.690	10.100	9.630	9.870	9.870	13,542,100
2024-07-26	9.620	9.760	9.530	9.680	9.680	5,382,047
2024-07-25	9.440	9.800	9.420	9.610	9.610	6,887,118
2024-07-24	9.710	9.710	9.480	9.510	9.510	6,241,427
2024-07-23	9.980	9.980	9.620	9.640	9.640	9,365,617
2024-07-22	9.810	10.120	9.700	10.000	10.000	16,678,261
2024-07-19	9.550	9.680	9.480	9.570	9.570	4,703,107
2024-07-18	9.560	9.600	9.290	9.550	9.550	6,386,820
2024-07-17	9.740	9.810	9.560	9.580	9.580	4,623,100
2024-07-16	9.520	9.810	9.460	9.770	9.770	5,330,848
2024-07-15	9.780	9.780	9.520	9.600	9.600	5,329,087
2024-07-12	9.820	9.890	9.730	9.800	9.800	5,287,812
2024-07-11	9.780	9.900	9.710	9.860	9.860	7,392,050
2024-07-10	9.700	9.780	9.530	9.600	9.600	6,051,277
2024-07-09	9.430	9.760	9.220	9.720	9.720	10,141,323
2024-07-08	10.250	10.270	9.500	9.550	9.550	11,084,555
2024-07-05	9.650	9.880	9.390	9.830	9.830	8,804,150
2024-07-04	9.910	10.030	9.520	9.560	9.560	9,125,674
2024-07-03	10.280	10.380	9.890	9.900	9.900	14,877,315
2024-07-02	10.010	10.740	9.980	10.370	10.370	24,359,000
2024-07-01	9.840	9.960	9.670	9.920	9.920	7,497,875
2024-06-28	10.040	10.250	9.810	9.870	9.870	10,750,525
2024-06-27	10.270	10.340	9.960	10.000	10.000	10,746,425
2024-06-26	9.900	10.370	9.750	10.350	10.350	14,837,850
2024-06-25	10.180	10.320	9.800	9.950	9.950	15,325,468
2024-06-24	10.400	10.750	9.980	10.300	10.300	20,389,288
2024-06-21	10.650	10.770	10.370	10.460	10.460	16,490,267
2024-06-20	11.060	11.110	10.520	10.530	10.530	23,401,026
2024-06-19	10.840	11.330	10.500	11.120	11.120	40,317,460
2024-06-18	10.090	10.510	10.080	10.500	10.500	12,627,822
2024-06-17	9.940	10.190	9.930	10.060	10.060	8,474,700
2024-06-14	10.050	10.180	9.860	10.070	10.070	10,314,460
2024-06-13	9.830	10.250	9.720	10.060	10.060	12,930,293
2024-06-12	9.700	9.910	9.690	9.780	9.780	8,892,902
2024-06-11	9.320	9.780	9.170	9.730	9.730	11,454,248
2024-06-07	9.440	9.600	9.210	9.370	9.370	7,181,600
2024-06-06	9.810	10.010	9.180	9.270	9.270	14,247,041
2024-06-05	10.090	10.190	9.880	9.880	9.880	8,496,250
2024-06-04	10.290	10.400	9.910	10.130	10.130	13,722,000
2024-06-03	10.400	10.600	10.240	10.390	10.390	22,439,704
2024-05-31	9.830	10.980	9.800	10.660	10.660	21,999,842
2024-05-30	9.830	9.900	9.660	9.800	9.800	5,454,550
2024-05-29	9.860	10.030	9.780	9.880	9.880	5,733,268
2024-05-28	10.010	10.100	9.860	9.860	9.860	5,834,962
2024-05-27	10.000	10.130	9.730	10.090	10.090	7,135,047
2024-05-24	10.220	10.310	9.950	9.950	9.950	8,103,097
2024-05-23	10.450	10.530	10.190	10.230	10.230	8,090,418
2024-05-22	10.380	10.570	10.250	10.530	10.530	9,557,275
2024-05-21	10.460	10.520	10.270	10.390	10.390	9,297,387
2024-05-20	10.340	10.530	10.200	10.430	10.430	7,529,555
2024-05-17	10.360	10.390	10.110	10.360	10.360	8,009,709
2024-05-16	10.100	10.270	10.030	10.170	10.170	7,894,797
2024-05-15	10.160	10.210	10.000	10.000	10.000	6,631,258
2024-05-14	10.150	10.280	9.970	10.170	10.170	7,799,008
2024-05-13	10.240	10.380	9.940	9.980	9.980	10,667,078
2024-05-10	10.520	10.740	10.280	10.310	10.310	10,531,381
2024-05-09	10.260	10.490	10.260	10.430	10.430	8,305,500
2024-05-08	10.540	10.570	10.190	10.250	10.250	8,758,953
2024-05-07	10.590	10.680	10.470	10.580	10.580	8,226,179

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.0100 CNY
2021-07-15	0.0300 CNY
2020-07-16	0.0250 CNY
2019-05-27	0.0350 CNY

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