Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.000	18.830	17.970	18.250	18.250	18,158,000
2026-01-20	18.510	18.750	17.960	18.080	18.080	17,948,051
2026-01-19	18.600	18.950	18.480	18.570	18.570	16,675,461
2026-01-16	19.060	19.490	18.490	18.830	18.830	29,088,609
2026-01-15	19.770	19.960	19.150	19.350	19.350	34,052,519
2026-01-14	19.570	20.710	19.440	20.060	20.060	61,889,069
2026-01-13	20.300	20.420	19.260	19.360	19.360	40,441,222
2026-01-12	19.550	20.430	19.100	20.090	20.090	56,574,768
2026-01-09	18.470	19.040	18.450	19.040	19.040	26,658,777
2026-01-08	18.300	19.200	18.280	18.730	18.730	27,946,991
2026-01-07	18.100	19.100	18.100	18.540	18.540	33,607,464
2026-01-06	18.180	18.850	17.700	18.420	18.420	37,320,944
2026-01-05	17.550	17.620	17.290	17.480	17.480	13,188,296
2025-12-31	17.220	17.800	17.190	17.640	17.640	15,201,003
2025-12-30	17.250	17.580	17.200	17.300	17.300	11,981,901
2025-12-29	17.100	17.470	17.080	17.270	17.270	9,426,054
2025-12-26	17.200	17.340	17.010	17.100	17.100	7,206,667
2025-12-25	17.300	17.360	17.100	17.240	17.240	7,853,533
2025-12-24	17.020	17.210	16.980	17.110	17.110	6,760,149
2025-12-23	17.310	17.470	17.040	17.080	17.080	13,706,025
2025-12-22	16.880	17.900	16.760	17.650	17.650	22,639,011
2025-12-19	16.800	16.970	16.670	16.690	16.690	8,134,763
2025-12-18	16.900	17.070	16.770	16.780	16.780	5,176,831
2025-12-17	17.010	17.190	16.600	17.010	17.010	9,542,929
2025-12-16	17.150	17.440	16.710	17.130	17.130	10,309,331
2025-12-15	17.270	17.470	17.050	17.100	17.100	7,155,825
2025-12-12	17.050	17.770	17.020	17.320	17.320	11,730,920
2025-12-11	17.230	17.540	17.050	17.070	17.070	7,601,050
2025-12-10	17.070	17.800	17.010	17.330	17.330	10,812,478
2025-12-09	17.430	17.540	17.050	17.090	17.090	8,143,036
2025-12-08	17.380	17.660	17.300	17.510	17.510	8,125,573
2025-12-05	17.000	17.440	16.720	17.380	17.380	9,661,829
2025-12-04	17.180	17.280	16.880	16.880	16.880	7,251,429
2025-12-03	17.770	17.790	17.140	17.170	17.170	10,684,000
2025-12-02	17.980	18.330	17.760	17.770	17.770	7,899,180
2025-12-01	17.900	18.250	17.810	18.060	18.060	12,106,215
2025-11-28	17.890	18.120	17.690	18.080	18.080	9,538,359
2025-11-27	17.970	18.200	17.900	17.950	17.950	9,119,091
2025-11-26	18.500	18.680	18.040	18.090	18.090	14,208,728
2025-11-25	18.350	18.720	18.300	18.570	18.570	18,039,160
2025-11-24	18.300	18.500	17.700	18.410	18.410	15,135,593
2025-11-21	17.860	18.430	17.760	18.110	18.110	14,869,621
2025-11-20	18.070	18.580	18.010	18.300	18.300	18,748,035
2025-11-19	18.200	18.290	17.950	18.030	18.030	10,244,538
2025-11-18	18.060	18.260	17.890	18.190	18.190	16,139,804
2025-11-17	17.340	18.220	17.330	18.150	18.150	19,789,803
2025-11-14	17.400	17.740	17.310	17.450	17.450	8,862,145
2025-11-13	17.220	17.510	17.100	17.450	17.450	9,159,583
2025-11-12	17.200	17.270	17.040	17.250	17.250	6,388,700
2025-11-11	17.350	17.480	17.220	17.240	17.240	6,532,549
2025-11-10	17.160	17.680	17.160	17.410	17.410	10,114,732
2025-11-07	17.450	17.450	17.140	17.190	17.190	9,967,436
2025-11-06	17.720	17.770	17.430	17.520	17.520	8,032,466
2025-11-05	17.710	17.940	17.640	17.720	17.720	7,751,299
2025-11-04	18.000	18.050	17.770	17.860	17.860	8,192,713
2025-11-03	17.970	18.100	17.720	18.070	18.070	11,388,990
2025-10-31	17.520	17.900	17.520	17.830	17.830	11,108,885
2025-10-30	17.440	17.840	17.180	17.520	17.520	11,935,218
2025-10-29	17.770	17.840	17.530	17.670	17.670	8,463,228
2025-10-28	17.520	17.990	17.400	17.770	17.770	12,390,959

← NewerPage 4 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.