Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.460	15.770	15.160	15.460	15.449	20,684,585
2022-11-04	15.000	15.420	14.920	15.340	15.329	17,024,941
2022-11-03	15.400	15.500	14.820	14.970	14.959	17,914,589
2022-11-02	15.480	15.590	15.110	15.390	15.379	20,817,005
2022-11-01	15.750	15.820	15.180	15.530	15.519	22,800,829
2022-10-31	15.200	16.300	14.810	15.820	15.808	37,000,906
2022-10-28	15.140	15.440	14.700	14.870	14.859	18,707,910
2022-10-27	14.520	15.590	14.400	15.230	15.219	27,814,763
2022-10-26	13.990	14.830	13.940	14.570	14.559	19,148,967
2022-10-25	14.200	14.260	13.610	13.840	13.830	8,675,955
2022-10-24	14.300	14.570	13.870	13.960	13.950	9,387,510
2022-10-21	14.220	14.390	13.930	14.180	14.170	8,005,906
2022-10-20	14.140	14.600	14.010	14.270	14.260	11,987,066
2022-10-19	14.320	14.350	13.960	14.160	14.150	9,742,494
2022-10-18	14.380	14.480	14.150	14.260	14.250	12,041,407
2022-10-17	14.020	14.650	13.900	14.490	14.479	12,970,356
2022-10-14	13.890	14.250	13.800	14.100	14.090	15,436,408
2022-10-13	13.310	14.180	13.310	13.760	13.750	17,641,828
2022-10-12	12.600	13.330	12.500	13.230	13.220	10,405,268
2022-10-11	12.260	12.710	12.230	12.620	12.611	6,642,288
2022-10-10	12.790	12.840	12.300	12.300	12.291	5,650,198
2022-09-30	12.710	12.930	12.600	12.630	12.621	6,257,526
2022-09-29	12.870	13.210	12.550	12.600	12.591	8,195,143
2022-09-28	13.220	13.410	12.740	12.740	12.731	7,279,120
2022-09-27	12.990	13.370	12.990	13.350	13.340	7,374,519
2022-09-26	13.570	13.740	13.130	13.140	13.130	8,668,731
2022-09-23	14.140	14.350	13.750	13.780	13.770	9,084,641
2022-09-22	13.930	14.530	13.850	14.130	14.120	10,042,223
2022-09-21	13.810	14.140	13.200	14.070	14.060	11,237,992
2022-09-20	13.900	14.240	13.820	13.930	13.920	8,268,269
2022-09-19	14.770	14.880	13.760	13.760	13.750	12,696,708
2022-09-16	14.520	15.060	14.420	14.700	14.689	15,936,305
2022-09-15	14.650	14.950	14.340	14.460	14.449	10,584,201
2022-09-14	14.510	14.740	14.400	14.640	14.629	6,323,031
2022-09-13	15.080	15.270	14.800	14.830	14.819	9,142,767
2022-09-09	14.570	15.130	14.520	14.790	14.779	10,237,090
2022-09-08	14.830	14.980	14.430	14.460	14.449	7,840,936
2022-09-07	14.560	15.150	14.460	14.990	14.979	11,021,944
2022-09-06	14.520	14.660	14.340	14.590	14.579	6,138,751
2022-09-05	14.690	14.730	14.340	14.460	14.449	6,697,181
2022-09-02	14.410	14.800	14.350	14.700	14.689	8,462,530
2022-09-01	14.360	14.880	14.280	14.410	14.399	10,524,383
2022-08-31	14.510	14.700	14.280	14.290	14.280	8,056,991
2022-08-30	14.600	14.870	14.460	14.550	14.539	10,927,537
2022-08-29	14.690	15.020	14.380	14.920	14.909	9,612,265
2022-08-26	15.140	15.250	14.830	14.860	14.849	12,231,207
2022-08-25	15.090	15.280	14.650	14.840	14.829	12,334,975
2022-08-24	15.890	15.960	15.040	15.120	15.109	17,984,032
2022-08-23	15.900	16.150	15.750	15.960	15.948	11,446,887
2022-08-22	16.120	16.130	15.640	15.940	15.928	11,210,823
2022-08-19	16.310	16.590	16.110	16.140	16.128	16,333,918
2022-08-18	16.350	16.550	16.030	16.340	16.328	13,865,784
2022-08-17	16.390	16.570	16.170	16.310	16.298	14,288,434
2022-08-16	16.760	16.970	16.390	16.600	16.588	20,868,737
2022-08-15	16.540	16.620	16.220	16.570	16.558	23,407,179
2022-08-12	16.300	17.000	15.950	16.700	16.688	40,045,878
2022-08-11	16.010	16.250	15.950	16.130	16.118	16,617,104
2022-08-10	15.950	16.120	15.780	15.860	15.848	12,708,423
2022-08-09	16.490	16.590	15.950	16.070	16.058	18,924,735
2022-08-08	15.990	16.450	15.900	16.380	16.368	18,554,178

← NewerPage 17 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.