Client Service International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.330	16.790	15.920	15.920	15.920	17,028,790
2025-01-22	16.190	16.250	15.890	16.040	16.040	10,228,280
2025-01-21	16.610	16.750	16.100	16.260	16.260	11,401,828
2025-01-20	16.700	16.850	16.410	16.490	16.490	12,687,974
2025-01-17	16.440	16.730	16.380	16.490	16.490	12,571,781
2025-01-16	16.780	16.850	16.410	16.610	16.610	22,025,878
2025-01-15	16.800	16.870	16.410	16.460	16.460	17,858,521
2025-01-14	15.640	16.730	15.530	16.730	16.730	25,647,974
2025-01-13	15.150	15.580	14.800	15.500	15.500	13,572,214
2025-01-10	15.830	16.200	15.240	15.270	15.270	14,086,553
2025-01-09	15.700	16.070	15.680	15.900	15.900	13,134,450
2025-01-08	15.770	15.950	15.170	15.800	15.800	16,403,095
2025-01-07	15.310	15.840	15.270	15.820	15.820	15,489,223
2025-01-06	15.490	15.590	15.000	15.220	15.220	16,341,288
2025-01-03	16.870	16.990	15.470	15.500	15.500	22,484,505
2025-01-02	17.270	17.510	16.500	16.820	16.820	18,386,547
2024-12-31	18.340	18.530	17.360	17.360	17.360	16,766,023
2024-12-30	18.220	18.360	17.780	18.250	18.250	12,599,924
2024-12-27	18.070	18.690	17.880	18.220	18.220	18,839,374
2024-12-26	18.480	18.730	17.980	18.070	18.070	21,739,634
2024-12-25	19.140	19.140	17.930	18.430	18.430	23,718,169
2024-12-24	19.290	19.600	18.860	19.190	19.190	19,002,320
2024-12-23	20.900	20.900	19.100	19.290	19.290	30,102,279
2024-12-20	20.880	21.290	20.570	21.090	21.090	23,383,438
2024-12-19	20.050	20.550	20.000	20.540	20.540	16,553,892
2024-12-18	20.020	20.690	19.810	20.450	20.450	21,880,182
2024-12-17	20.420	20.640	19.910	19.990	19.990	20,343,974
2024-12-16	21.200	21.300	20.400	20.620	20.620	23,479,335
2024-12-13	21.990	22.300	21.380	21.400	21.400	31,039,358
2024-12-12	21.480	22.370	21.360	22.320	22.320	40,111,972
2024-12-11	21.400	21.940	21.370	21.610	21.610	28,957,908
2024-12-10	22.680	23.180	21.720	21.840	21.840	55,890,477
2024-12-09	20.890	21.940	20.520	21.640	21.640	48,922,021
2024-12-06	21.030	21.390	20.710	20.990	20.990	28,003,597
2024-12-05	20.600	21.250	20.600	21.070	21.070	19,975,615
2024-12-04	21.030	21.350	20.590	20.730	20.730	23,186,929
2024-12-03	21.110	21.380	20.800	21.240	21.240	27,292,316
2024-12-02	21.010	21.500	20.750	21.170	21.170	28,888,094
2024-11-29	20.300	21.590	20.200	21.030	21.030	42,916,739
2024-11-28	20.380	21.250	20.200	20.330	20.330	33,752,907
2024-11-27	19.320	20.140	18.720	20.080	20.080	24,585,904
2024-11-26	20.000	20.300	19.500	19.500	19.500	16,687,826
2024-11-25	20.120	20.400	19.480	20.030	20.030	23,187,811
2024-11-22	21.040	21.470	20.100	20.130	20.130	29,882,778
2024-11-21	21.130	21.740	20.960	21.240	21.240	27,231,033
2024-11-20	20.900	21.360	20.700	21.130	21.130	25,600,981
2024-11-19	20.080	21.070	19.500	21.010	21.010	31,790,355
2024-11-18	21.780	22.130	19.690	19.930	19.930	43,242,659
2024-11-15	22.800	23.570	21.680	21.720	21.720	42,102,917
2024-11-14	23.800	24.170	23.080	23.110	23.110	32,426,525
2024-11-13	23.600	24.080	23.220	23.780	23.780	30,680,294
2024-11-12	25.160	25.160	23.380	23.950	23.950	56,502,572
2024-11-11	23.450	24.820	23.190	24.580	24.580	59,277,867
2024-11-08	24.000	24.760	23.500	23.670	23.670	62,732,064
2024-11-07	22.060	23.440	22.020	23.320	23.320	52,078,276
2024-11-06	23.020	23.850	22.500	22.750	22.750	59,868,912
2024-11-05	21.890	23.330	21.890	23.010	23.010	55,289,951
2024-11-04	20.770	21.870	20.750	21.630	21.630	40,694,284
2024-11-01	24.980	24.990	21.000	21.060	21.060	89,837,116
2024-10-31	25.850	27.800	25.000	25.580	25.580	126,155,427

← NewerPage 8 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.