Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.490	13.950	13.400	13.740	13.730	12,608,307
2022-05-11	13.700	14.170	13.620	13.640	13.630	18,265,761
2022-05-10	13.390	13.880	13.200	13.800	13.790	15,437,712
2022-05-09	13.540	13.860	13.430	13.540	13.530	17,507,215
2022-05-06	12.600	14.680	12.450	13.520	13.510	31,058,639
2022-05-05	12.500	13.070	12.500	12.850	12.841	13,771,847
2022-04-29	12.350	12.840	12.220	12.720	12.711	15,927,714
2022-04-28	12.150	12.310	11.900	12.040	12.031	13,009,936
2022-04-27	11.600	12.400	11.370	12.380	12.371	18,365,216
2022-04-26	12.250	12.490	11.720	11.780	11.771	18,788,429
2022-04-25	13.510	13.550	12.010	12.100	12.091	23,422,947
2022-04-22	14.500	14.600	13.730	13.740	13.730	14,815,449
2022-04-21	15.030	15.450	14.420	14.510	14.499	16,308,630
2022-04-20	16.300	16.380	15.340	15.350	15.339	13,810,189
2022-04-19	15.960	16.240	15.680	15.830	15.818	9,119,576
2022-04-18	16.050	16.160	15.440	15.960	15.948	10,216,215
2022-04-15	16.730	16.730	15.950	16.170	16.158	16,197,159
2022-04-14	17.020	17.220	16.780	16.800	16.788	10,841,644
2022-04-13	18.010	18.100	16.660	16.880	16.868	21,497,524
2022-04-12	17.900	18.250	17.500	18.250	18.237	13,291,403
2022-04-11	18.720	18.940	17.750	17.880	17.867	17,312,615
2022-04-08	19.300	19.460	18.620	18.990	18.976	17,157,041
2022-04-07	20.130	20.450	19.290	19.300	19.286	24,951,070
2022-04-06	20.890	21.050	20.390	20.460	20.445	27,604,907
2022-04-01	20.550	20.830	20.150	20.360	20.345	26,659,882
2022-03-31	20.100	21.250	20.060	20.890	20.875	46,765,338
2022-03-30	19.400	20.340	19.400	20.310	20.295	27,793,308
2022-03-29	19.580	19.720	19.130	19.340	19.326	18,701,472
2022-03-28	18.570	20.450	18.510	19.770	19.756	31,794,560
2022-03-25	19.350	19.590	18.820	18.840	18.826	13,994,192
2022-03-24	19.500	19.580	18.800	18.860	18.846	20,701,559
2022-03-23	20.400	20.430	19.700	19.700	19.686	24,631,023
2022-03-22	20.210	21.170	20.010	20.560	20.545	26,100,526
2022-03-21	20.810	20.960	20.140	20.420	20.405	21,725,580
2022-03-18	20.350	20.610	20.000	20.490	20.475	26,552,862
2022-03-17	21.000	21.480	20.250	20.840	20.825	50,189,886
2022-03-16	19.900	20.560	18.910	20.520	20.505	37,738,713
2022-03-15	19.640	20.900	19.500	19.740	19.726	37,453,308
2022-03-14	19.100	20.600	18.990	19.900	19.885	35,143,926
2022-03-11	18.110	19.770	18.010	19.440	19.426	25,178,722
2022-03-10	19.180	19.480	18.700	18.720	18.706	18,123,047
2022-03-09	19.180	19.370	17.390	18.630	18.616	22,903,727
2022-03-08	19.410	19.800	18.900	19.200	19.186	14,874,591
2022-03-07	20.210	20.210	19.230	19.410	19.396	17,086,105
2022-03-04	20.100	20.500	19.850	20.150	20.135	16,892,330
2022-03-03	20.880	20.960	20.080	20.310	20.295	24,721,297
2022-03-02	20.410	21.310	20.400	20.880	20.865	29,878,815
2022-03-01	20.300	21.570	20.160	20.890	20.875	38,582,185
2022-02-28	20.500	21.000	19.900	20.160	20.145	29,898,096
2022-02-25	19.610	19.750	19.120	19.200	19.186	16,550,788
2022-02-24	20.700	20.880	18.300	19.230	19.216	36,224,340
2022-02-23	19.980	20.900	19.700	20.900	20.885	24,964,762
2022-02-22	20.700	20.910	19.830	20.000	19.985	25,846,299
2022-02-21	20.200	21.250	20.140	21.100	21.085	25,709,566
2022-02-18	19.790	20.390	19.680	20.320	20.305	17,212,429
2022-02-17	20.260	21.080	19.910	20.040	20.025	25,279,036
2022-02-16	21.600	21.870	20.620	20.840	20.825	21,552,135
2022-02-15	21.090	21.420	20.500	20.850	20.835	19,347,278
2022-02-14	21.100	21.740	20.670	20.830	20.815	26,712,054
2022-02-11	20.890	22.480	20.780	21.710	21.694	43,840,996

← NewerPage 19 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.