Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.880	13.060	12.640	12.830	12.830	12,119,340
2026-04-23	13.200	13.320	12.900	12.920	12.920	9,379,162
2026-04-22	13.180	13.320	13.010	13.270	13.270	8,991,220
2026-04-21	13.390	13.390	13.100	13.190	13.190	8,433,613
2026-04-20	13.390	13.550	13.280	13.440	13.440	10,832,710
2026-04-17	13.350	13.450	13.180	13.370	13.370	8,842,350
2026-04-16	13.190	13.420	13.110	13.370	13.370	8,371,017
2026-04-15	13.510	13.530	13.100	13.130	13.130	7,447,900
2026-04-14	13.530	13.600	13.250	13.370	13.370	7,743,928
2026-04-13	13.190	13.550	13.110	13.400	13.400	11,274,920
2026-04-10	13.420	13.510	13.200	13.340	13.340	15,471,100
2026-04-09	13.600	13.600	13.050	13.070	13.070	11,704,450
2026-04-08	13.000	13.520	12.930	13.470	13.470	14,164,600
2026-04-07	12.300	12.820	12.270	12.700	12.700	12,221,380
2026-04-03	13.000	13.380	12.340	12.350	12.350	12,737,130
2026-04-02	13.210	13.210	12.680	12.740	12.740	9,150,254
2026-04-01	13.450	13.510	13.130	13.260	13.260	6,288,550
2026-03-31	13.470	13.680	13.160	13.170	13.170	9,143,100
2026-03-30	13.200	13.360	12.960	13.350	13.350	7,889,988
2026-03-27	12.930	13.460	12.880	13.370	13.370	8,222,535
2026-03-26	13.630	13.690	13.100	13.150	13.150	9,394,251
2026-03-25	13.600	13.810	13.460	13.660	13.660	9,780,622
2026-03-24	13.500	13.640	13.150	13.600	13.600	11,822,540
2026-03-23	14.060	14.060	13.100	13.250	13.250	19,075,920
2026-03-20	15.190	15.300	14.220	14.230	14.230	14,468,200
2026-03-19	15.260	15.400	15.110	15.170	15.170	6,000,735
2026-03-18	15.460	15.520	15.260	15.470	15.470	5,890,854
2026-03-17	15.620	15.710	15.300	15.300	15.300	6,501,419
2026-03-16	15.360	15.680	15.330	15.630	15.630	10,689,230
2026-03-13	15.430	15.520	15.170	15.190	15.190	6,639,562
2026-03-12	15.510	15.750	15.460	15.500	15.500	6,581,676
2026-03-11	15.810	15.830	15.540	15.550	15.550	6,577,976
2026-03-10	15.810	16.100	15.610	15.750	15.750	10,405,870
2026-03-09	15.250	15.820	15.020	15.700	15.700	11,611,620
2026-03-06	15.180	15.550	15.120	15.540	15.540	7,052,262
2026-03-05	15.290	15.410	15.120	15.270	15.270	9,454,445
2026-03-04	15.100	15.300	14.920	14.980	14.980	10,323,650
2026-03-03	16.100	16.230	15.190	15.220	15.220	17,496,980
2026-03-02	16.800	16.880	16.100	16.120	16.120	21,233,699
2026-02-27	17.190	17.460	17.060	17.220	17.220	14,080,400
2026-02-26	17.160	17.290	16.850	16.880	16.880	9,918,857
2026-02-25	16.960	17.230	16.940	17.070	17.070	7,875,383
2026-02-24	17.190	17.210	16.850	16.950	16.950	7,539,725
2026-02-13	17.040	17.380	17.020	17.060	17.060	8,473,368
2026-02-12	17.430	17.440	17.000	17.110	17.110	9,953,852
2026-02-11	17.470	17.500	17.260	17.300	17.300	7,181,198
2026-02-10	17.360	17.600	17.270	17.470	17.470	8,913,297
2026-02-09	17.290	17.440	17.160	17.330	17.330	9,297,122
2026-02-06	16.960	17.340	16.820	17.100	17.100	10,123,210
2026-02-05	17.010	17.280	16.930	17.090	17.090	9,860,550
2026-02-04	17.000	17.180	16.920	17.100	17.100	8,722,463
2026-02-03	16.990	17.130	16.890	17.090	17.090	8,432,226
2026-02-02	17.130	17.370	16.800	16.820	16.820	9,607,999
2026-01-30	17.610	17.730	17.080	17.140	17.140	15,135,700
2026-01-29	17.730	18.200	17.400	17.730	17.730	13,946,930
2026-01-28	18.090	18.300	17.810	17.860	17.860	11,436,350
2026-01-27	18.110	18.390	17.770	18.130	18.130	13,168,920
2026-01-26	18.720	18.830	17.990	18.230	18.230	19,767,900
2026-01-23	18.320	18.940	18.230	18.700	18.700	19,510,301
2026-01-22	18.270	18.700	18.120	18.420	18.420	15,838,690

← NewerPage 3 of 21 · 1,219 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.