Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.600	19.990	19.520	19.800	19.800	21,848,569
2025-07-24	19.370	19.740	19.370	19.740	19.740	24,154,018
2025-07-23	19.400	19.800	19.210	19.550	19.550	22,753,944
2025-07-22	19.910	20.020	19.460	19.570	19.570	35,126,865
2025-07-21	20.590	20.590	19.900	20.080	20.080	32,518,503
2025-07-18	20.740	20.940	20.350	20.450	20.450	35,761,712
2025-07-17	20.180	21.000	20.110	20.740	20.740	51,891,268
2025-07-16	20.000	20.450	19.820	20.200	20.200	33,016,881
2025-07-15	19.800	20.130	19.460	20.120	20.120	36,675,585
2025-07-14	20.290	20.380	19.680	19.860	19.860	32,827,400
2025-07-11	20.130	20.590	19.880	20.250	20.250	57,244,052
2025-07-10	20.920	20.940	19.950	20.080	20.080	63,026,675
2025-07-09	20.780	20.980	20.380	20.590	20.590	82,081,734
2025-07-08	19.200	22.550	19.030	21.380	21.380	115,630,873
2025-07-07	19.200	19.740	19.080	19.460	19.460	43,794,998
2025-07-04	19.110	19.470	18.630	19.060	19.060	49,988,635
2025-07-03	18.700	18.890	18.510	18.670	18.670	20,595,472
2025-07-02	18.810	19.490	18.580	18.740	18.740	31,627,660
2025-07-01	19.500	19.620	18.820	18.990	18.990	38,933,428
2025-06-30	19.740	19.880	19.350	19.620	19.620	39,177,710
2025-06-27	19.950	20.280	19.360	19.380	19.380	58,736,095
2025-06-26	19.500	20.650	19.300	19.940	19.940	87,796,751
2025-06-25	18.780	20.200	18.680	19.890	19.890	88,301,624
2025-06-24	18.790	19.380	18.220	19.060	19.060	53,826,718
2025-06-23	17.230	18.810	17.150	18.530	18.530	53,351,205
2025-06-20	17.800	17.990	17.020	17.370	17.370	34,684,983
2025-06-19	19.220	19.490	17.930	18.050	18.050	53,896,342
2025-06-18	18.800	20.100	18.800	19.190	19.190	83,404,929
2025-06-17	18.510	19.230	18.410	18.620	18.620	58,733,436
2025-06-16	17.710	18.990	17.710	18.890	18.890	71,123,446
2025-06-13	18.300	18.720	17.780	17.780	17.780	57,781,095
2025-06-12	17.040	18.180	16.930	18.100	18.100	33,192,352
2025-06-11	17.140	17.540	16.990	17.210	17.210	19,632,180
2025-06-10	17.560	17.650	16.770	17.150	17.150	27,270,390
2025-06-09	17.600	17.990	17.510	17.690	17.690	18,365,072
2025-06-06	17.730	18.100	17.590	17.600	17.600	24,130,813
2025-06-05	17.660	18.280	17.550	18.100	18.100	38,061,386
2025-06-04	17.730	17.880	17.380	17.700	17.700	28,817,814
2025-06-03	18.200	18.550	17.890	17.930	17.930	38,551,932
2025-05-30	18.510	18.640	17.750	17.880	17.880	44,786,850
2025-05-29	17.050	18.990	16.900	18.500	18.500	63,137,505
2025-05-28	16.710	17.170	16.580	17.050	17.050	28,066,094
2025-05-27	16.800	16.840	16.580	16.710	16.710	13,024,819
2025-05-26	16.410	16.890	16.410	16.850	16.850	19,456,633
2025-05-23	17.050	17.060	16.400	16.400	16.400	29,380,590
2025-05-22	17.180	17.450	17.060	17.120	17.120	20,283,140
2025-05-21	17.610	17.880	17.300	17.340	17.340	26,011,882
2025-05-20	18.000	18.090	17.610	17.730	17.730	28,016,177
2025-05-19	18.000	18.190	17.570	18.090	18.090	27,771,708
2025-05-16	18.200	18.450	17.710	18.280	18.280	35,159,807
2025-05-15	18.890	19.000	17.990	18.030	18.030	55,904,098
2025-05-14	19.060	19.380	18.600	19.340	19.340	66,844,220
2025-05-13	20.010	20.380	18.780	18.850	18.850	78,249,338
2025-05-12	18.030	19.930	17.910	19.590	19.590	124,013,540
2025-05-09	16.490	19.820	16.300	18.830	18.830	129,207,319
2025-05-08	16.170	16.550	16.170	16.520	16.520	16,271,199
2025-05-07	16.970	17.130	16.070	16.310	16.310	26,694,618
2025-05-06	15.630	16.860	15.500	16.440	16.440	32,233,149
2025-04-30	15.080	15.590	14.980	15.300	15.300	14,299,440
2025-04-29	14.800	15.100	14.710	14.940	14.940	10,301,112

← NewerPage 6 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.