Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	15.150	15.320	14.860	14.880	14.880	17,484,416
2023-11-01	15.450	15.650	15.150	15.190	15.190	21,261,558
2023-10-31	15.840	16.100	15.450	15.540	15.540	26,573,139
2023-10-30	15.300	15.890	15.280	15.760	15.760	26,639,094
2023-10-27	15.700	15.770	15.280	15.410	15.410	33,933,325
2023-10-26	15.810	16.350	15.790	15.820	15.820	36,490,862
2023-10-25	15.750	16.470	15.630	16.130	16.130	53,350,341
2023-10-24	15.310	16.150	14.840	15.980	15.980	50,795,703
2023-10-23	15.060	15.870	14.810	15.570	15.570	46,450,786
2023-10-20	15.280	16.050	14.800	15.300	15.300	49,328,269
2023-10-19	16.100	16.570	15.390	15.460	15.460	61,716,539
2023-10-18	16.400	16.990	15.760	16.460	16.460	99,021,536
2023-10-17	16.740	17.960	16.700	17.650	17.650	123,711,091
2023-10-16	14.260	15.350	14.230	14.970	14.970	38,552,334
2023-10-13	14.340	14.400	14.150	14.290	14.290	10,429,787
2023-10-12	14.470	14.540	14.240	14.380	14.380	10,271,302
2023-10-11	14.470	14.490	14.230	14.370	14.370	13,635,615
2023-10-10	13.780	14.580	13.770	14.470	14.470	26,702,738
2023-10-09	13.740	13.900	13.700	13.780	13.780	5,227,200
2023-09-28	13.730	13.880	13.700	13.820	13.820	5,021,728
2023-09-27	13.880	13.940	13.700	13.710	13.710	6,782,005
2023-09-26	13.800	14.080	13.720	13.910	13.910	7,637,693
2023-09-25	13.910	14.130	13.740	13.920	13.920	9,658,203
2023-09-22	13.460	14.000	13.460	13.980	13.980	11,696,904
2023-09-21	13.400	13.720	13.330	13.540	13.540	7,104,747
2023-09-20	13.650	13.730	13.450	13.470	13.470	5,139,500
2023-09-19	13.800	13.820	13.520	13.580	13.580	6,234,762
2023-09-18	13.820	14.020	13.800	13.860	13.860	6,179,124
2023-09-15	14.200	14.240	13.860	13.910	13.910	6,913,250
2023-09-14	14.140	14.390	13.960	14.100	14.100	7,616,150
2023-09-13	14.600	14.610	14.050	14.180	14.180	13,493,302
2023-09-12	14.680	14.770	14.510	14.610	14.610	9,495,049
2023-09-11	14.810	14.890	14.540	14.770	14.770	15,055,166
2023-09-08	14.630	15.060	14.590	14.900	14.900	21,690,535
2023-09-07	14.410	15.100	14.410	14.820	14.820	27,869,400
2023-09-06	14.390	14.620	14.150	14.590	14.590	14,405,048
2023-09-05	14.260	14.920	14.220	14.540	14.540	20,916,459
2023-09-04	14.000	14.440	13.810	14.400	14.400	12,424,925
2023-09-01	14.330	14.330	13.880	13.930	13.930	9,703,784
2023-08-31	14.450	14.650	14.270	14.300	14.300	11,387,125
2023-08-30	14.100	14.690	14.090	14.500	14.500	19,626,705
2023-08-29	13.470	14.330	13.470	14.180	14.180	18,488,259
2023-08-28	14.500	14.960	13.610	13.700	13.700	32,213,838
2023-08-25	13.650	14.110	13.180	13.220	13.220	20,031,179
2023-08-24	14.590	14.880	13.880	13.890	13.890	26,791,141
2023-08-23	14.800	15.100	14.570	14.680	14.680	25,195,754
2023-08-22	14.350	14.820	14.340	14.820	14.820	21,455,067
2023-08-21	14.200	14.630	14.170	14.260	14.260	14,359,536
2023-08-18	14.400	15.060	14.370	14.370	14.370	20,054,053
2023-08-17	14.270	14.660	14.050	14.560	14.560	11,995,187
2023-08-16	14.330	14.920	14.130	14.500	14.500	15,208,949
2023-08-15	14.720	14.960	14.210	14.460	14.460	13,465,802
2023-08-14	14.300	14.650	14.210	14.650	14.650	12,857,449
2023-08-11	15.110	15.110	14.410	14.470	14.470	17,445,645
2023-08-10	14.900	15.180	14.730	15.120	15.120	17,432,893
2023-08-09	14.930	15.500	14.930	15.110	15.110	22,116,900
2023-08-08	15.270	15.380	15.010	15.080	15.080	17,363,928
2023-08-07	15.410	15.600	15.200	15.480	15.480	25,908,383
2023-08-04	14.440	16.000	14.350	15.530	15.530	50,103,751
2023-08-03	13.960	14.550	13.940	14.410	14.410	16,848,474

← NewerPage 13 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.