Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14.460	14.630	14.320	14.490	14.479	10,259,247
2023-05-05	14.000	14.420	13.920	14.420	14.409	11,476,770
2023-05-04	14.200	14.390	13.900	14.030	14.020	10,184,102
2023-04-28	13.810	14.280	13.790	14.250	14.240	11,575,080
2023-04-27	13.800	14.050	13.650	13.690	13.680	9,670,491
2023-04-26	13.880	14.100	13.530	13.790	13.780	14,813,956
2023-04-25	14.660	14.740	13.880	14.190	14.180	15,184,792
2023-04-24	14.790	15.170	14.660	14.830	14.819	10,160,110
2023-04-21	15.880	15.910	14.760	14.840	14.829	21,000,699
2023-04-20	15.500	15.850	15.390	15.850	15.838	15,017,554
2023-04-19	15.510	15.840	15.360	15.400	15.389	15,122,780
2023-04-18	15.880	15.970	15.400	15.560	15.549	14,047,878
2023-04-17	16.410	16.450	15.740	15.790	15.778	21,128,263
2023-04-14	16.900	17.080	16.260	16.560	16.548	21,772,559
2023-04-13	17.190	17.710	16.750	16.810	16.798	32,794,178
2023-04-12	16.600	17.260	16.530	17.190	17.177	25,099,561
2023-04-11	16.420	16.860	16.300	16.720	16.708	21,785,114
2023-04-10	17.900	17.980	16.410	16.610	16.598	36,810,933
2023-04-07	17.000	17.740	16.830	17.710	17.697	43,643,415
2023-04-06	16.900	17.210	16.580	16.980	16.968	30,165,903
2023-04-04	17.080	17.410	16.770	17.260	17.247	42,698,558
2023-04-03	16.430	17.140	16.310	17.070	17.058	36,604,966
2023-03-31	16.040	16.580	16.000	16.560	16.548	23,722,410
2023-03-30	16.730	16.900	16.110	16.210	16.198	35,895,144
2023-03-29	16.800	17.760	16.710	17.000	16.988	51,727,907
2023-03-28	16.600	17.050	16.470	16.560	16.548	30,111,989
2023-03-27	17.150	17.320	16.440	16.890	16.878	52,548,087
2023-03-24	16.290	16.850	16.130	16.660	16.648	48,020,687
2023-03-23	16.050	16.440	15.780	16.290	16.278	37,228,564
2023-03-22	15.400	16.200	15.340	16.140	16.128	30,876,145
2023-03-21	15.000	15.560	14.650	15.410	15.399	31,781,890
2023-03-20	16.000	16.290	15.620	15.690	15.679	22,107,340
2023-03-17	15.610	16.120	15.610	15.970	15.958	27,696,501
2023-03-16	15.330	15.890	15.010	15.590	15.579	22,971,308
2023-03-15	15.870	15.940	15.400	15.430	15.419	16,067,584
2023-03-14	15.800	16.100	15.650	15.800	15.788	22,429,092
2023-03-13	16.110	16.300	15.470	16.080	16.068	35,232,517
2023-03-10	15.410	15.850	15.390	15.790	15.778	23,243,828
2023-03-09	15.300	15.730	14.980	15.610	15.599	18,073,857
2023-03-08	14.900	15.320	14.900	15.310	15.299	8,725,861
2023-03-07	15.390	15.570	14.880	14.910	14.899	12,111,263
2023-03-06	15.750	15.840	15.360	15.520	15.509	14,035,363
2023-03-03	15.460	15.770	15.310	15.640	15.629	13,712,593
2023-03-02	15.500	15.780	15.450	15.560	15.549	14,912,890
2023-03-01	15.250	15.780	15.100	15.660	15.649	26,071,650
2023-02-28	14.880	15.200	14.730	15.070	15.059	10,850,714
2023-02-27	14.880	15.120	14.600	14.650	14.639	8,847,820
2023-02-24	14.930	15.150	14.810	15.020	15.009	7,759,329
2023-02-23	15.370	15.370	14.850	14.930	14.919	13,522,104
2023-02-22	15.200	15.590	14.940	15.440	15.429	12,673,733
2023-02-21	15.380	15.780	15.220	15.320	15.309	14,331,988
2023-02-20	15.000	15.400	14.940	15.380	15.369	14,953,016
2023-02-17	15.510	15.760	14.890	14.900	14.889	20,618,004
2023-02-16	15.890	16.440	15.450	15.560	15.549	27,338,228
2023-02-15	15.380	16.050	15.340	15.950	15.938	26,312,278
2023-02-14	15.510	15.650	15.280	15.360	15.349	12,286,718
2023-02-13	15.490	15.670	15.340	15.500	15.489	15,988,558
2023-02-10	15.690	16.120	15.490	15.540	15.529	22,791,446
2023-02-09	15.560	15.820	15.120	15.800	15.788	22,532,214
2023-02-08	15.700	15.880	15.270	15.400	15.389	19,242,333

← NewerPage 15 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.