Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.490	17.630	17.350	17.530	17.530	9,210,104
2025-10-24	17.150	17.360	17.140	17.320	17.320	9,009,184
2025-10-23	17.130	17.240	16.750	17.230	17.230	8,040,977
2025-10-22	17.140	17.230	16.950	16.960	16.960	6,693,766
2025-10-21	17.240	17.310	17.080	17.200	17.200	5,954,622
2025-10-20	17.100	17.310	17.080	17.200	17.200	6,044,269
2025-10-17	17.550	17.590	16.900	16.900	16.900	8,540,500
2025-10-16	17.710	18.040	17.330	17.590	17.590	9,573,000
2025-10-15	17.640	17.900	17.400	17.760	17.760	8,219,546
2025-10-14	17.890	18.070	17.550	17.550	17.550	11,604,459
2025-10-13	17.380	18.050	17.020	17.900	17.900	10,706,221
2025-10-10	18.190	18.190	17.920	17.970	17.970	10,370,683
2025-10-09	18.280	18.580	18.070	18.280	18.280	12,960,035
2025-09-30	18.190	18.430	18.120	18.280	18.280	10,575,946
2025-09-29	17.990	18.390	17.630	18.190	18.190	11,062,491
2025-09-26	18.360	18.500	18.030	18.070	18.070	10,448,537
2025-09-25	18.300	18.470	18.130	18.240	18.240	11,478,735
2025-09-24	17.930	18.250	17.780	18.240	18.240	11,000,803
2025-09-23	18.510	18.530	17.600	18.010	18.010	15,637,300
2025-09-22	18.430	18.640	18.340	18.480	18.480	8,414,846
2025-09-19	18.710	18.950	18.280	18.480	18.480	15,176,625
2025-09-18	19.200	19.440	18.600	18.710	18.710	21,010,045
2025-09-17	19.300	19.390	19.120	19.170	19.170	14,644,691
2025-09-16	18.960	19.330	18.810	19.290	19.290	18,026,753
2025-09-15	18.800	19.150	18.700	19.000	19.000	14,580,427
2025-09-12	18.910	19.210	18.860	18.860	18.860	17,236,350
2025-09-11	18.670	19.250	18.410	19.140	19.140	21,500,645
2025-09-10	18.620	18.900	18.480	18.600	18.600	12,009,461
2025-09-09	19.320	19.420	18.680	18.690	18.690	21,319,124
2025-09-08	18.190	18.790	18.070	18.680	18.680	18,473,307
2025-09-05	18.000	18.270	17.660	18.190	18.190	14,568,235
2025-09-04	18.330	18.490	17.760	18.000	18.000	17,837,025
2025-09-03	18.890	18.990	18.210	18.240	18.240	18,137,857
2025-09-02	19.570	19.640	18.760	18.850	18.850	25,803,368
2025-09-01	19.750	20.120	19.440	19.690	19.690	23,096,391
2025-08-29	19.900	20.160	19.630	19.740	19.740	30,824,802
2025-08-28	20.020	20.450	19.130	20.170	20.170	44,373,315
2025-08-27	20.760	20.860	19.820	19.820	19.820	41,644,788
2025-08-26	20.270	20.970	19.910	20.760	20.760	50,043,690
2025-08-25	20.690	20.790	20.290	20.470	20.470	47,008,372
2025-08-22	20.100	20.400	20.000	20.250	20.250	36,729,056
2025-08-21	20.380	20.860	20.090	20.190	20.190	47,665,662
2025-08-20	19.850	20.270	19.610	20.070	20.070	37,728,914
2025-08-19	20.000	21.000	19.920	20.070	20.070	68,336,033
2025-08-18	19.260	19.920	19.120	19.690	19.690	44,917,213
2025-08-15	18.800	19.290	18.500	19.170	19.170	26,951,501
2025-08-14	18.860	19.380	18.810	18.940	18.940	28,443,116
2025-08-13	18.840	18.950	18.650	18.850	18.850	16,374,744
2025-08-12	18.750	18.980	18.690	18.880	18.880	14,959,421
2025-08-11	18.250	19.350	18.250	18.940	18.940	26,364,617
2025-08-08	18.840	18.880	18.340	18.350	18.350	19,588,161
2025-08-07	19.300	19.300	18.850	18.890	18.890	19,936,071
2025-08-06	18.980	19.350	18.880	19.300	19.300	16,861,124
2025-08-05	18.960	19.010	18.720	18.900	18.900	12,532,548
2025-08-04	18.910	18.960	18.620	18.950	18.950	13,403,807
2025-08-01	18.970	19.150	18.560	19.100	19.100	16,304,500
2025-07-31	19.050	19.340	18.910	18.990	18.990	16,773,225
2025-07-30	19.950	19.950	19.050	19.120	19.120	27,730,451
2025-07-29	20.060	20.130	19.610	20.010	20.010	22,656,025
2025-07-28	19.850	20.190	19.610	20.190	20.190	25,802,233

← NewerPage 5 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.