Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.330	8.400	7.870	7.900	7.900	72,539,156
2026-07-22	7.810	8.740	7.560	8.580	8.580	92,842,227
2026-07-21	7.350	8.210	7.080	8.190	8.190	100,891,273
2026-07-20	6.800	7.450	6.720	7.420	7.420	70,155,867
2026-07-17	6.720	7.350	6.700	6.780	6.780	58,417,211
2026-07-16	6.340	7.070	6.330	6.800	6.800	28,041,023
2026-07-15	6.280	6.570	6.240	6.430	6.430	15,178,200
2026-07-14	6.300	6.350	6.080	6.320	6.320	16,803,449
2026-07-13	6.630	6.740	6.260	6.320	6.320	19,424,766
2026-07-10	6.300	6.840	6.190	6.630	6.630	25,353,965
2026-07-09	6.300	6.550	6.210	6.380	6.380	15,676,021
2026-07-08	6.310	6.460	6.150	6.380	6.380	13,665,800
2026-07-07	6.570	6.570	6.270	6.300	6.300	14,362,508
2026-07-06	6.790	6.880	6.540	6.570	6.570	13,125,650
2026-07-03	6.780	6.820	6.590	6.720	6.720	14,721,950
2026-07-02	6.910	7.110	6.700	6.720	6.720	20,652,521
2026-07-01	6.660	7.140	6.500	6.930	6.930	26,458,936
2026-06-30	6.610	6.760	6.510	6.660	6.660	15,509,293
2026-06-29	6.610	6.700	6.410	6.610	6.610	16,213,669
2026-06-26	6.860	6.880	6.580	6.620	6.620	18,416,275
2026-06-25	7.080	7.130	6.790	6.920	6.920	18,603,432
2026-06-24	7.420	7.470	6.930	7.060	7.060	22,057,619
2026-06-23	7.460	7.820	7.410	7.520	7.520	22,829,428
2026-06-22	7.100	7.550	6.820	7.530	7.530	28,729,424
2026-06-18	7.240	7.290	7.050	7.100	7.100	14,649,430
2026-06-17	7.540	7.550	7.180	7.240	7.240	18,284,590
2026-06-16	7.620	7.620	7.350	7.500	7.500	17,616,801
2026-06-15	7.390	7.840	7.300	7.480	7.480	29,396,461
2026-06-12	7.150	7.700	7.030	7.310	7.310	33,580,312
2026-06-11	7.260	7.300	6.950	7.030	7.030	21,765,359
2026-06-10	7.560	7.650	7.230	7.330	7.330	18,093,980
2026-06-09	7.640	7.640	7.310	7.540	7.540	17,859,449
2026-06-08	7.640	7.860	7.240	7.470	7.470	25,006,572
2026-06-05	7.610	7.880	7.450	7.670	7.670	23,102,529
2026-06-04	7.820	7.840	7.510	7.550	7.550	17,449,170
2026-06-03	7.880	7.960	7.770	7.850	7.850	15,052,210
2026-06-02	8.180	8.250	7.820	7.940	7.940	17,886,100
2026-06-01	7.750	8.300	7.680	8.200	8.200	28,030,410
2026-05-29	8.050	8.100	7.700	7.770	7.770	15,629,270
2026-05-28	8.010	8.040	7.750	7.990	7.990	17,487,051
2026-05-27	8.250	8.320	7.910	7.980	7.980	18,484,250
2026-05-26	8.460	8.480	8.140	8.260	8.260	19,855,289
2026-05-25	8.470	8.550	8.240	8.380	8.380	18,815,580
2026-05-22	8.470	8.490	8.270	8.390	8.390	21,879,840
2026-05-21	8.800	8.880	8.250	8.250	8.250	33,146,270
2026-05-20	9.130	9.130	8.740	8.790	8.790	23,936,961
2026-05-19	9.200	9.270	8.950	9.190	9.190	20,517,131
2026-05-18	9.040	9.210	8.860	9.130	9.130	24,786,930
2026-05-15	8.990	9.460	8.980	9.000	9.000	35,496,738
2026-05-14	9.610	9.630	8.880	8.880	8.880	32,325,650
2026-05-13	9.730	9.750	9.420	9.550	9.550	30,187,939
2026-05-12	9.800	10.260	9.500	9.760	9.760	38,823,207
2026-05-11	10.090	10.200	9.440	9.760	9.760	44,780,688
2026-05-08	9.940	10.420	9.740	10.080	10.080	53,581,340
2026-05-07	8.970	10.190	8.960	10.050	10.050	74,255,688
2026-05-06	10.260	10.260	10.260	10.260	10.260	7,839,200
2026-04-30	12.810	13.020	12.700	12.820	12.820	9,036,687
2026-04-29	12.340	12.920	12.240	12.830	12.830	11,653,190
2026-04-28	12.720	12.820	12.240	12.350	12.350	11,869,950
2026-04-27	12.820	12.860	12.370	12.840	12.840	12,761,390

← NewerPage 2 of 2 · 120 trading days

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.