Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	15.630	15.870	15.370	15.670	15.659	24,522,605
2023-02-06	15.040	16.450	14.820	15.960	15.948	44,083,646
2023-02-03	14.520	14.910	14.430	14.910	14.899	18,812,111
2023-02-02	14.530	14.940	14.480	14.480	14.469	17,292,091
2023-02-01	14.070	14.530	14.030	14.520	14.509	12,785,365
2023-01-31	14.140	14.200	13.990	14.000	13.990	8,376,041
2023-01-30	14.240	14.350	14.150	14.180	14.170	11,138,143
2023-01-20	13.900	14.160	13.830	13.980	13.970	10,262,448
2023-01-19	13.600	13.920	13.550	13.890	13.880	9,812,697
2023-01-18	13.460	13.680	13.340	13.670	13.660	9,053,188
2023-01-17	13.630	13.700	13.350	13.420	13.410	6,950,813
2023-01-16	13.350	13.690	13.350	13.590	13.580	9,266,429
2023-01-13	13.520	13.600	13.290	13.350	13.340	6,268,107
2023-01-12	13.480	13.650	13.290	13.510	13.500	8,169,944
2023-01-11	13.610	13.820	13.380	13.400	13.390	9,332,758
2023-01-10	13.500	13.710	13.380	13.600	13.590	7,086,146
2023-01-09	13.500	13.830	13.440	13.570	13.560	10,099,429
2023-01-06	13.550	13.610	13.360	13.380	13.370	7,382,315
2023-01-05	13.700	13.700	13.530	13.580	13.570	6,403,365
2023-01-04	13.600	13.750	13.500	13.640	13.630	8,350,669
2023-01-03	13.080	13.660	13.080	13.620	13.610	11,675,419
2022-12-30	13.080	13.280	13.050	13.080	13.070	5,606,483
2022-12-29	13.420	13.460	13.040	13.040	13.030	8,173,900
2022-12-28	13.210	13.440	13.000	13.290	13.280	8,541,683
2022-12-27	13.220	13.230	12.990	13.160	13.150	4,121,450
2022-12-26	13.070	13.230	12.950	13.200	13.190	4,803,800
2022-12-23	12.720	13.130	12.670	13.030	13.020	6,049,431
2022-12-22	13.030	13.170	12.770	12.780	12.771	5,024,947
2022-12-21	13.170	13.180	12.830	12.990	12.981	5,195,667
2022-12-20	13.230	13.360	13.010	13.070	13.060	5,268,280
2022-12-19	13.330	13.500	13.030	13.100	13.090	6,137,206
2022-12-16	13.790	13.790	13.290	13.320	13.310	8,196,359
2022-12-15	13.640	13.930	13.550	13.810	13.800	5,979,141
2022-12-14	13.680	13.860	13.620	13.660	13.650	5,795,200
2022-12-13	13.900	14.050	13.640	13.650	13.640	7,187,187
2022-12-12	13.980	14.090	13.870	13.930	13.920	7,445,968
2022-12-09	14.390	14.420	13.850	13.880	13.870	8,925,919
2022-12-08	14.550	14.570	14.110	14.140	14.130	8,744,195
2022-12-07	14.590	14.750	14.500	14.540	14.529	7,503,754
2022-12-06	14.750	15.060	14.630	14.650	14.639	8,633,999
2022-12-05	14.730	15.110	14.710	14.810	14.799	12,458,915
2022-12-02	14.350	14.790	14.310	14.650	14.639	13,813,779
2022-12-01	14.310	14.550	14.210	14.400	14.389	10,854,231
2022-11-30	14.100	14.390	14.010	14.260	14.250	10,501,332
2022-11-29	13.750	14.200	13.750	14.130	14.120	8,302,890
2022-11-28	13.720	14.000	13.600	13.780	13.770	8,071,035
2022-11-25	14.400	14.470	14.000	14.000	13.990	9,991,115
2022-11-24	14.320	14.580	14.260	14.340	14.330	10,331,908
2022-11-23	14.750	14.880	14.150	14.340	14.330	14,263,678
2022-11-22	15.210	15.410	14.650	14.780	14.769	17,251,719
2022-11-21	15.300	15.500	14.700	15.370	15.359	19,409,631
2022-11-18	15.930	16.040	15.300	15.380	15.369	22,845,447
2022-11-17	15.680	16.050	15.370	15.980	15.968	26,833,926
2022-11-16	15.740	16.100	15.490	15.590	15.579	23,360,450
2022-11-15	15.380	16.030	15.300	15.720	15.709	25,775,853
2022-11-14	15.160	15.710	15.040	15.650	15.639	25,079,608
2022-11-11	16.610	16.770	15.450	15.450	15.439	48,470,114
2022-11-10	15.160	16.160	15.150	15.990	15.978	39,497,518
2022-11-09	15.340	15.530	15.020	15.190	15.179	14,223,184
2022-11-08	15.220	15.750	14.910	15.480	15.469	20,867,490

← NewerPage 16 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.