Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.210	15.640	14.920	14.990	14.990	16,357,880
2025-04-25	16.160	16.180	15.500	15.530	15.530	15,264,074
2025-04-24	16.410	16.450	15.730	15.790	15.790	23,857,956
2025-04-23	17.040	17.400	16.330	16.470	16.470	43,095,675
2025-04-22	15.700	17.830	15.670	16.700	16.700	51,858,603
2025-04-21	14.750	15.430	14.590	15.200	15.200	16,278,178
2025-04-18	14.600	15.000	14.550	14.760	14.760	10,100,072
2025-04-17	14.720	14.990	14.660	14.680	14.680	12,101,966
2025-04-16	14.840	15.130	14.290	14.950	14.950	16,586,212
2025-04-15	15.180	15.250	14.720	14.840	14.840	10,563,266
2025-04-14	15.380	15.530	15.050	15.120	15.120	15,778,400
2025-04-11	14.750	15.070	14.600	14.850	14.850	16,405,636
2025-04-10	14.610	15.190	14.580	14.840	14.840	23,500,695
2025-04-09	13.160	14.310	12.510	14.230	14.230	27,659,505
2025-04-08	12.820	14.080	12.790	13.430	13.430	25,153,621
2025-04-07	14.400	14.980	12.590	12.590	12.590	26,014,675
2025-04-03	15.600	16.010	15.500	15.740	15.740	8,217,806
2025-04-02	15.730	15.920	15.610	15.780	15.780	5,956,445
2025-04-01	15.770	15.990	15.680	15.720	15.720	8,075,024
2025-03-31	15.860	15.910	15.400	15.770	15.770	14,179,975
2025-03-28	16.530	16.650	16.150	16.160	16.160	9,045,206
2025-03-27	16.380	16.640	16.100	16.530	16.530	9,503,334
2025-03-26	16.500	16.720	16.390	16.410	16.410	9,186,400
2025-03-25	16.580	16.750	16.290	16.400	16.400	10,355,950
2025-03-24	17.090	17.180	16.140	16.670	16.670	18,579,964
2025-03-21	17.800	17.860	17.070	17.080	17.080	23,400,575
2025-03-20	18.260	18.340	17.900	17.900	17.900	16,987,700
2025-03-19	18.750	18.830	18.120	18.200	18.200	27,153,267
2025-03-18	19.160	19.300	18.820	19.060	19.060	25,323,225
2025-03-17	18.600	19.850	18.600	19.100	19.100	41,381,577
2025-03-14	17.800	18.800	17.670	18.680	18.680	33,943,339
2025-03-13	18.300	18.300	17.560	17.790	17.790	23,346,288
2025-03-12	18.340	18.780	18.300	18.380	18.380	22,805,022
2025-03-11	18.200	18.490	18.020	18.320	18.320	22,230,075
2025-03-10	18.940	19.000	18.300	18.600	18.600	25,625,791
2025-03-07	19.680	19.680	18.880	19.090	19.090	42,039,697
2025-03-06	18.500	20.370	18.340	19.800	19.800	71,046,743
2025-03-05	18.020	18.230	17.550	18.060	18.060	22,809,496
2025-03-04	17.740	18.430	17.600	18.000	18.000	20,561,973
2025-03-03	18.500	18.780	17.670	17.910	17.910	32,453,324
2025-02-28	19.900	19.940	18.570	18.590	18.590	47,424,897
2025-02-27	19.210	20.680	19.120	20.260	20.260	76,004,642
2025-02-26	19.100	19.140	18.700	19.050	19.050	25,409,624
2025-02-25	18.650	19.470	18.500	18.920	18.920	30,003,583
2025-02-24	19.230	19.290	18.760	19.050	19.050	34,034,503
2025-02-21	18.850	19.310	18.310	19.220	19.220	45,940,606
2025-02-20	18.550	19.160	18.300	18.560	18.560	32,236,203
2025-02-19	18.170	18.900	17.850	18.620	18.620	30,457,020
2025-02-18	19.130	19.590	18.030	18.060	18.060	41,051,857
2025-02-17	20.330	20.380	19.210	19.350	19.350	67,212,132
2025-02-14	18.590	19.090	18.020	18.980	18.980	43,574,953
2025-02-13	18.510	18.940	18.050	18.570	18.570	36,020,206
2025-02-12	18.210	18.670	18.100	18.500	18.500	28,787,687
2025-02-11	18.900	18.900	18.180	18.400	18.400	37,390,294
2025-02-10	18.770	19.080	18.480	19.050	19.050	47,416,579
2025-02-07	17.610	18.840	17.470	18.500	18.500	59,599,795
2025-02-06	17.470	17.810	16.890	17.740	17.740	38,789,548
2025-02-05	16.500	17.450	16.470	17.140	17.140	42,018,954
2025-01-27	16.820	17.130	15.920	15.990	15.990	29,390,851
2025-01-24	15.980	17.090	15.940	17.040	17.040	36,649,337

← NewerPage 7 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.