Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.850	16.260	15.560	16.180	16.168	27,862,190
2022-08-04	15.330	15.560	15.110	15.550	15.539	13,805,818
2022-08-03	15.020	15.700	15.020	15.210	15.199	17,484,483
2022-08-02	15.780	15.800	14.870	15.160	15.149	20,954,719
2022-08-01	15.690	16.380	15.530	15.960	15.948	17,288,715
2022-07-29	15.830	16.180	15.790	15.970	15.958	17,353,582
2022-07-28	16.380	16.470	15.940	15.940	15.928	20,341,934
2022-07-27	16.300	16.400	15.920	16.000	15.988	21,750,378
2022-07-26	15.720	16.750	15.590	16.400	16.388	34,218,918
2022-07-25	15.900	16.260	15.460	15.530	15.519	17,109,977
2022-07-22	16.020	16.180	15.440	15.770	15.758	22,882,619
2022-07-21	16.110	16.400	15.950	16.050	16.038	29,867,385
2022-07-20	16.000	17.200	15.710	16.100	16.088	55,934,043
2022-07-19	14.220	16.490	14.190	16.210	16.198	52,973,952
2022-07-18	13.840	14.120	13.770	14.120	14.110	9,135,453
2022-07-15	13.930	14.050	13.500	13.690	13.680	9,687,320
2022-07-14	13.900	14.140	13.760	13.870	13.860	8,246,603
2022-07-13	13.860	13.990	13.710	13.900	13.890	5,771,911
2022-07-12	14.150	14.280	13.770	13.770	13.760	9,211,195
2022-07-11	14.700	14.700	14.100	14.190	14.180	12,000,470
2022-07-08	14.650	14.950	14.560	14.760	14.749	8,767,738
2022-07-07	14.980	15.050	14.600	14.650	14.639	10,755,211
2022-07-06	14.780	14.980	14.600	14.780	14.769	8,388,335
2022-07-05	15.220	15.220	14.680	14.780	14.769	14,460,201
2022-07-04	15.280	15.550	15.070	15.220	15.209	17,079,879
2022-07-01	15.990	16.400	15.570	15.610	15.599	28,003,742
2022-06-30	15.190	15.480	15.130	15.480	15.469	15,643,474
2022-06-29	15.380	15.670	15.090	15.110	15.099	21,685,927
2022-06-28	15.380	15.700	14.750	15.520	15.509	31,905,601
2022-06-27	14.890	15.090	14.800	15.070	15.059	15,263,449
2022-06-24	15.080	15.350	14.900	14.950	14.939	13,898,078
2022-06-23	14.690	14.990	14.520	14.930	14.919	12,150,357
2022-06-22	15.130	15.260	14.650	14.650	14.639	14,773,482
2022-06-21	15.030	15.470	14.820	15.230	15.219	23,050,479
2022-06-20	14.900	15.130	14.780	14.940	14.929	14,705,140
2022-06-17	14.750	14.990	14.560	14.810	14.799	13,958,646
2022-06-16	15.190	15.450	14.970	15.020	15.009	21,488,781
2022-06-15	14.850	15.800	14.810	15.230	15.219	33,329,974
2022-06-14	14.740	14.870	14.040	14.800	14.789	19,386,227
2022-06-13	14.530	14.970	14.390	14.880	14.869	18,439,571
2022-06-10	13.980	14.660	13.910	14.550	14.539	18,411,700
2022-06-09	14.290	14.540	14.030	14.050	14.040	16,122,472
2022-06-08	14.600	14.950	14.100	14.400	14.389	29,425,374
2022-06-07	15.100	15.120	14.650	14.960	14.949	16,189,858
2022-06-06	14.480	15.190	14.410	15.000	14.989	20,396,700
2022-06-02	14.660	14.710	14.280	14.530	14.519	11,665,841
2022-06-01	14.360	14.680	14.350	14.570	14.559	13,702,476
2022-05-31	14.250	14.580	14.000	14.550	14.539	15,338,483
2022-05-30	14.400	14.460	14.030	14.220	14.210	8,935,162
2022-05-27	14.900	14.900	14.110	14.280	14.270	15,041,254
2022-05-26	14.260	14.480	13.970	14.450	14.439	13,670,785
2022-05-25	13.810	14.480	13.810	14.300	14.290	17,193,329
2022-05-24	14.720	14.810	13.690	13.700	13.690	16,482,486
2022-05-23	14.420	14.850	14.380	14.700	14.689	15,806,944
2022-05-20	14.300	14.490	14.200	14.380	14.369	14,797,877
2022-05-19	14.200	14.680	14.060	14.300	14.290	18,770,475
2022-05-18	14.990	15.870	14.380	14.410	14.399	34,854,089
2022-05-17	14.080	14.220	13.720	14.180	14.170	13,213,925
2022-05-16	14.320	14.620	13.860	14.080	14.070	20,911,777
2022-05-13	14.320	15.150	13.780	14.500	14.489	33,223,858

← NewerPage 18 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.