Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.060	21.500	20.880	21.000	20.985	26,964,971
2022-02-09	20.400	21.650	20.250	21.440	21.424	42,459,704
2022-02-08	19.720	19.990	19.010	19.940	19.925	21,548,302
2022-02-07	20.550	20.650	19.470	19.600	19.586	21,434,779
2022-01-28	20.150	20.740	19.880	19.970	19.955	24,091,138
2022-01-27	22.100	22.230	19.880	19.900	19.885	37,796,520
2022-01-26	22.700	23.540	21.680	22.150	22.134	32,238,931
2022-01-25	24.400	24.750	22.660	22.700	22.683	39,104,799
2022-01-24	23.840	25.330	23.710	24.630	24.612	35,404,291
2022-01-21	25.320	25.740	23.970	24.160	24.142	44,551,249
2022-01-20	24.730	26.600	23.560	25.790	25.771	67,421,111
2022-01-19	24.100	25.440	23.930	25.040	25.022	57,283,914
2022-01-18	25.440	27.930	24.400	24.830	24.812	98,568,757
2022-01-17	23.300	25.510	23.080	24.940	24.922	75,463,946
2022-01-14	22.000	22.970	21.820	22.400	22.384	35,357,164
2022-01-13	21.630	22.990	21.100	22.160	22.144	39,613,657
2022-01-12	21.280	21.650	21.100	21.350	21.334	20,169,796
2022-01-11	22.340	22.450	21.010	21.180	21.164	35,807,918
2022-01-10	22.180	23.260	21.510	22.520	22.504	31,251,256
2022-01-07	24.410	25.230	22.540	22.660	22.643	54,704,497
2022-01-06	23.000	25.180	22.310	23.850	23.833	57,280,568
2022-01-05	23.110	23.700	22.580	23.390	23.373	51,093,536
2022-01-04	21.440	23.480	21.330	23.230	23.213	60,086,761
2021-12-31	21.650	22.450	21.040	21.210	21.194	35,783,305
2021-12-30	21.470	22.190	21.470	21.560	21.544	25,164,964
2021-12-29	21.590	21.990	21.180	21.470	21.454	24,847,267
2021-12-28	21.600	22.600	21.170	21.940	21.924	39,239,773
2021-12-27	21.100	21.550	20.640	21.310	21.294	34,360,320
2021-12-24	23.500	23.740	21.070	21.250	21.234	55,358,896
2021-12-23	23.200	23.780	22.600	23.280	23.263	43,506,668
2021-12-22	23.410	24.600	23.040	23.140	23.123	50,295,175
2021-12-21	23.700	25.100	23.350	23.830	23.813	62,128,238
2021-12-20	22.560	25.250	22.420	24.320	24.302	81,662,533
2021-12-17	23.740	25.130	22.530	23.120	23.103	78,128,822
2021-12-16	23.950	25.500	23.610	24.020	24.002	88,225,242
2021-12-15	23.000	25.800	22.800	23.620	23.603	122,645,201
2021-12-14	19.000	22.040	19.000	22.040	22.024	81,377,932
2021-12-13	18.450	18.790	18.300	18.370	18.357	14,073,959
2021-12-10	18.910	19.160	18.400	18.470	18.456	18,296,547
2021-12-09	19.000	19.480	18.910	19.010	18.996	18,892,780
2021-12-08	18.950	19.390	18.750	19.160	19.146	19,196,615
2021-12-07	18.990	19.850	18.590	19.130	19.116	30,438,712
2021-12-06	18.530	18.800	18.020	18.700	18.686	16,829,396
2021-12-03	18.360	18.970	18.360	18.520	18.506	16,676,880
2021-12-02	19.030	19.560	18.380	18.390	18.377	29,256,715
2021-12-01	19.400	20.600	19.100	19.260	19.246	46,313,274
2021-11-30	18.570	19.480	18.240	19.440	19.426	39,092,192
2021-11-29	18.000	18.900	17.910	18.360	18.347	27,079,877
2021-11-26	17.450	19.580	17.210	18.660	18.646	45,969,723
2021-11-25	17.300	17.970	17.220	17.570	17.557	24,322,399
2021-11-24	17.550	17.550	17.110	17.270	17.257	12,149,666
2021-11-23	17.200	17.500	16.860	17.480	17.467	18,313,340
2021-11-22	16.860	17.240	16.770	17.190	17.177	13,156,933
2021-11-19	16.760	16.920	16.610	16.820	16.808	9,149,033
2021-11-18	17.340	17.480	16.720	16.750	16.738	17,259,952
2021-11-17	17.180	17.420	16.900	17.350	17.337	11,442,338
2021-11-16	17.570	17.680	17.000	17.160	17.147	14,916,644
2021-11-15	17.100	17.690	17.000	17.610	17.597	21,068,660
2021-11-12	17.170	17.250	17.000	17.120	17.107	12,058,674
2021-11-11	17.000	17.270	16.830	17.070	17.058	13,580,372

← NewerPage 20 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.