Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.350	13.530	13.030	13.080	13.080	15,539,070
2024-01-25	12.910	13.610	12.840	13.430	13.430	20,440,556
2024-01-24	13.000	13.100	12.340	12.980	12.980	18,739,727
2024-01-23	12.740	13.120	12.530	12.910	12.910	18,342,011
2024-01-22	14.020	14.110	12.500	12.790	12.790	29,236,076
2024-01-19	15.170	15.170	14.110	14.110	14.110	32,856,520
2024-01-18	14.970	15.220	14.510	15.180	15.180	29,087,350
2024-01-17	15.540	15.750	15.230	15.250	15.250	28,736,015
2024-01-16	15.750	15.900	15.130	15.690	15.690	30,086,732
2024-01-15	15.400	16.230	15.320	15.640	15.640	45,844,741
2024-01-12	15.620	15.850	15.120	15.180	15.180	44,319,309
2024-01-11	14.280	16.330	14.180	15.900	15.900	68,791,057
2024-01-10	14.690	14.690	13.830	14.160	14.160	20,195,643
2024-01-09	14.920	15.150	14.470	14.800	14.800	29,990,277
2024-01-08	15.590	15.690	15.090	15.120	15.120	36,862,542
2024-01-05	14.690	15.780	14.650	15.440	15.440	57,387,720
2024-01-04	13.860	15.540	13.780	15.160	15.160	48,207,696
2024-01-03	13.930	14.060	13.770	13.910	13.910	6,971,344
2024-01-02	14.190	14.220	13.970	13.980	13.980	7,430,061
2023-12-29	13.980	14.170	13.960	14.140	14.140	9,997,915
2023-12-28	13.800	14.060	13.670	13.990	13.990	10,285,547
2023-12-27	13.620	13.900	13.620	13.830	13.830	6,379,740
2023-12-26	13.900	13.950	13.560	13.590	13.590	7,229,709
2023-12-25	14.060	14.180	13.880	13.900	13.900	6,564,132
2023-12-22	14.440	14.460	14.000	14.050	14.050	13,337,669
2023-12-21	14.600	14.700	14.080	14.440	14.440	12,643,222
2023-12-20	14.770	14.990	14.600	14.630	14.630	7,371,954
2023-12-19	14.520	14.990	14.420	14.850	14.850	8,859,968
2023-12-18	14.900	15.050	14.540	14.570	14.570	9,217,013
2023-12-15	15.070	15.180	14.850	14.880	14.880	9,540,247
2023-12-14	15.200	15.540	15.040	15.070	15.070	9,396,304
2023-12-13	15.350	15.440	15.160	15.190	15.190	8,229,742
2023-12-12	15.450	15.620	15.390	15.450	15.450	11,770,965
2023-12-11	15.010	15.520	14.930	15.520	15.520	14,009,750
2023-12-08	15.170	15.430	15.090	15.110	15.110	10,466,977
2023-12-07	14.880	15.270	14.870	15.200	15.200	11,446,735
2023-12-06	14.850	15.100	14.700	14.900	14.900	9,954,500
2023-12-05	15.560	15.560	14.930	14.940	14.940	12,251,443
2023-12-04	15.420	15.880	15.420	15.600	15.600	15,086,491
2023-12-01	15.080	15.490	15.080	15.420	15.420	10,828,807
2023-11-30	15.240	15.330	14.880	15.050	15.050	11,687,501
2023-11-29	15.500	15.580	15.280	15.310	15.310	10,980,074
2023-11-28	15.400	15.860	15.100	15.580	15.580	13,676,460
2023-11-27	15.280	15.530	15.220	15.410	15.410	9,145,742
2023-11-24	15.900	15.900	15.370	15.370	15.370	14,035,059
2023-11-23	15.930	15.980	15.550	15.930	15.930	13,044,613
2023-11-22	15.910	16.150	15.720	15.730	15.730	14,960,399
2023-11-21	16.290	16.400	15.890	15.940	15.940	22,565,991
2023-11-20	16.200	16.330	16.080	16.270	16.270	16,530,153
2023-11-17	16.380	16.540	16.010	16.190	16.190	19,648,827
2023-11-16	16.360	16.540	16.190	16.270	16.270	25,726,641
2023-11-15	16.650	16.650	16.300	16.360	16.360	30,531,493
2023-11-14	16.510	16.640	16.270	16.560	16.560	37,041,064
2023-11-13	15.990	16.560	15.900	16.420	16.420	36,675,882
2023-11-10	15.670	15.930	15.660	15.840	15.840	19,794,893
2023-11-09	15.850	16.050	15.610	15.840	15.840	25,656,838
2023-11-08	15.490	16.070	15.460	15.990	15.990	42,811,520
2023-11-07	15.200	15.410	15.120	15.380	15.380	18,143,888
2023-11-06	15.160	15.330	15.080	15.270	15.270	17,732,544
2023-11-03	14.850	15.100	14.850	15.010	15.010	14,379,312

← NewerPage 12 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.