Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.960	14.290	13.860	14.100	14.100	11,797,729
2023-08-01	13.830	13.960	13.730	13.950	13.950	9,203,355
2023-07-31	13.980	13.990	13.730	13.800	13.800	9,221,606
2023-07-28	13.480	13.990	13.330	13.950	13.950	13,558,115
2023-07-27	13.650	13.650	13.340	13.390	13.390	5,086,596
2023-07-26	13.850	13.850	13.520	13.590	13.590	5,143,400
2023-07-25	13.700	13.890	13.600	13.760	13.760	6,307,460
2023-07-24	13.610	13.730	13.370	13.500	13.500	7,245,050
2023-07-21	13.590	14.230	13.520	13.810	13.810	11,551,344
2023-07-20	13.460	13.650	13.350	13.650	13.650	6,880,642
2023-07-19	13.420	13.570	13.330	13.450	13.450	3,528,000
2023-07-18	13.560	13.650	13.350	13.390	13.390	4,235,528
2023-07-17	13.580	13.710	13.460	13.560	13.560	5,320,200
2023-07-14	13.370	13.690	13.360	13.560	13.560	6,827,209
2023-07-13	13.230	13.420	13.230	13.380	13.380	4,090,257
2023-07-12	13.530	13.600	13.200	13.200	13.200	6,817,887
2023-07-11	13.670	13.680	13.490	13.530	13.530	4,960,223
2023-07-10	13.670	13.800	13.570	13.620	13.610	4,952,020
2023-07-07	13.710	13.760	13.350	13.690	13.680	6,527,076
2023-07-06	13.600	13.940	13.590	13.660	13.650	6,806,378
2023-07-05	13.910	14.050	13.660	13.700	13.690	8,200,484
2023-07-04	13.700	13.980	13.610	13.920	13.910	8,583,492
2023-07-03	13.610	13.840	13.400	13.700	13.690	8,722,741
2023-06-30	13.490	13.630	13.350	13.590	13.580	6,286,237
2023-06-29	13.450	13.660	13.240	13.500	13.490	8,368,452
2023-06-28	13.790	13.790	13.130	13.420	13.410	10,620,066
2023-06-27	13.750	14.000	13.650	13.830	13.820	8,236,470
2023-06-26	14.470	14.560	13.580	13.650	13.640	17,976,330
2023-06-21	15.170	15.260	14.740	14.770	14.759	18,776,499
2023-06-20	14.880	15.430	14.680	15.430	15.419	33,178,195
2023-06-19	14.490	14.770	14.470	14.700	14.689	10,945,273
2023-06-16	14.350	14.620	14.200	14.510	14.499	10,804,542
2023-06-15	14.730	14.730	14.350	14.370	14.359	10,897,525
2023-06-14	14.650	14.780	14.560	14.630	14.619	11,654,712
2023-06-13	14.570	14.890	14.320	14.760	14.749	13,802,982
2023-06-12	14.660	14.770	14.510	14.530	14.519	10,561,688
2023-06-09	14.410	14.750	14.380	14.620	14.609	9,635,977
2023-06-08	14.440	14.670	14.250	14.510	14.499	8,747,055
2023-06-07	14.240	14.560	14.140	14.490	14.479	9,009,774
2023-06-06	14.770	14.820	14.140	14.220	14.210	12,030,281
2023-06-05	14.440	14.740	14.440	14.720	14.709	11,958,465
2023-06-02	14.350	14.550	14.280	14.490	14.479	10,170,634
2023-06-01	14.250	14.550	14.200	14.350	14.340	10,873,264
2023-05-31	13.860	14.450	13.860	14.360	14.350	14,847,004
2023-05-30	13.600	13.960	13.460	13.960	13.950	10,055,190
2023-05-29	13.650	13.860	13.600	13.660	13.650	6,787,218
2023-05-26	13.520	13.680	13.450	13.680	13.670	5,650,918
2023-05-25	13.580	13.830	13.300	13.530	13.520	6,733,321
2023-05-24	13.280	13.740	13.140	13.650	13.640	7,935,908
2023-05-23	13.670	13.670	13.390	13.390	13.380	4,689,356
2023-05-22	13.660	13.730	13.510	13.630	13.620	4,441,538
2023-05-19	13.590	13.750	13.470	13.690	13.680	6,445,600
2023-05-18	13.420	13.680	13.400	13.630	13.620	7,752,871
2023-05-17	13.120	13.430	13.030	13.400	13.390	4,829,542
2023-05-16	13.600	13.670	13.190	13.210	13.200	7,914,095
2023-05-15	13.440	13.610	13.260	13.590	13.580	8,590,015
2023-05-12	13.870	13.990	13.610	13.610	13.600	7,779,063
2023-05-11	14.010	14.210	13.900	13.940	13.930	7,348,521
2023-05-10	14.180	14.420	13.910	14.060	14.050	8,631,495
2023-05-09	14.310	14.850	14.100	14.300	14.290	11,690,156

← NewerPage 14 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.