Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	10.700	10.910	10.580	10.620	10.620	9,987,700
2024-04-30	10.640	10.790	10.420	10.580	10.580	12,116,797
2024-04-29	10.330	10.630	10.280	10.590	10.590	11,585,228
2024-04-26	9.820	10.290	9.770	10.260	10.260	12,281,100
2024-04-25	9.760	10.020	9.720	9.850	9.850	9,518,140
2024-04-24	9.710	10.020	9.660	9.980	9.980	12,455,600
2024-04-23	9.440	9.760	9.370	9.640	9.640	9,867,370
2024-04-22	9.300	9.570	9.060	9.380	9.380	8,417,800
2024-04-19	9.540	9.650	9.320	9.360	9.360	8,644,007
2024-04-18	9.860	9.860	9.470	9.580	9.580	11,590,114
2024-04-17	9.060	9.770	9.060	9.760	9.760	14,026,480
2024-04-16	9.970	10.000	8.920	8.940	8.940	16,615,750
2024-04-15	10.330	10.540	9.650	9.890	9.890	16,723,856
2024-04-12	10.700	10.840	10.310	10.380	10.380	12,267,720
2024-04-11	10.820	11.050	10.660	10.710	10.710	12,581,083
2024-04-10	11.100	11.440	10.950	10.960	10.960	13,729,464
2024-04-09	11.080	11.270	10.950	11.170	11.170	13,563,120
2024-04-08	10.880	11.550	10.560	11.300	11.300	22,585,778
2024-04-03	11.250	11.250	10.800	10.880	10.880	10,267,637
2024-04-02	11.510	11.580	11.100	11.230	11.230	10,931,267
2024-04-01	11.380	11.620	11.380	11.500	11.500	12,335,433
2024-03-29	11.350	11.440	11.050	11.330	11.330	7,767,332
2024-03-28	10.830	11.630	10.820	11.390	11.390	18,788,458
2024-03-27	11.700	11.720	10.820	10.840	10.840	19,167,438
2024-03-26	12.030	12.220	11.470	11.720	11.720	20,845,850
2024-03-25	12.510	12.680	12.080	12.130	12.130	22,029,081
2024-03-22	12.540	12.600	12.150	12.390	12.390	23,602,940
2024-03-21	12.630	13.000	12.540	12.690	12.690	31,741,600
2024-03-20	12.300	12.830	12.130	12.630	12.630	40,130,685
2024-03-19	12.880	13.500	12.320	12.350	12.350	54,323,295
2024-03-18	11.740	11.960	11.650	11.960	11.960	15,526,285
2024-03-15	11.660	11.760	11.430	11.720	11.720	13,649,273
2024-03-14	11.730	11.940	11.500	11.700	11.700	20,199,719
2024-03-13	11.890	12.380	11.880	12.060	12.060	32,869,005
2024-03-12	11.630	11.900	11.610	11.770	11.770	16,741,700
2024-03-11	11.320	11.650	11.200	11.630	11.630	15,596,679
2024-03-08	11.120	11.420	11.050	11.300	11.300	11,864,741
2024-03-07	11.510	11.650	11.070	11.090	11.090	16,580,139
2024-03-06	11.650	11.730	11.370	11.520	11.520	15,330,612
2024-03-05	11.610	11.920	11.340	11.650	11.650	21,444,892
2024-03-04	11.700	11.940	11.410	11.750	11.750	19,545,405
2024-03-01	11.300	11.700	11.290	11.660	11.660	21,669,421
2024-02-29	10.550	11.300	10.510	11.300	11.300	21,828,816
2024-02-28	11.970	12.120	10.630	10.700	10.700	32,969,154
2024-02-27	11.280	11.820	11.190	11.820	11.820	20,544,776
2024-02-26	11.300	11.620	11.120	11.300	11.300	24,625,785
2024-02-23	10.770	11.390	10.650	11.340	11.340	27,095,953
2024-02-22	10.290	10.780	10.290	10.720	10.720	19,635,927
2024-02-21	10.030	10.800	9.960	10.290	10.290	23,683,909
2024-02-20	10.070	10.200	9.810	10.180	10.180	18,290,594
2024-02-19	9.970	10.180	9.750	10.080	10.080	25,144,656
2024-02-08	9.000	9.720	9.000	9.680	9.680	23,228,863
2024-02-07	8.750	9.240	8.660	8.870	8.870	22,104,532
2024-02-06	8.180	9.010	7.800	8.730	8.730	25,739,270
2024-02-05	9.470	9.500	7.990	8.300	8.300	29,302,092
2024-02-02	10.080	10.320	9.000	9.480	9.480	23,961,434
2024-02-01	10.000	10.100	9.520	9.850	9.850	25,314,141
2024-01-31	10.840	11.060	9.810	10.000	10.000	35,226,085
2024-01-30	11.980	12.090	11.410	11.450	11.450	14,010,323
2024-01-29	13.220	13.280	12.010	12.050	12.050	19,888,002

← NewerPage 11 of 21 · 1,212 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.