Client Service International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.300 | 27.270 | 22.630 | 26.250 | 26.250 | 121,476,521 |
| 2024-10-29 | 23.850 | 24.850 | 23.300 | 23.820 | 23.820 | 74,556,792 |
| 2024-10-28 | 22.480 | 23.830 | 22.480 | 23.820 | 23.820 | 65,345,159 |
| 2024-10-25 | 22.960 | 23.230 | 22.480 | 22.600 | 22.600 | 54,440,046 |
| 2024-10-24 | 22.410 | 23.120 | 22.260 | 22.930 | 22.930 | 56,799,544 |
| 2024-10-23 | 25.000 | 25.960 | 23.000 | 23.230 | 23.230 | 83,499,231 |
| 2024-10-22 | 27.120 | 27.170 | 24.220 | 24.890 | 24.890 | 104,591,457 |
| 2024-10-21 | 26.050 | 28.590 | 25.500 | 27.830 | 27.830 | 133,681,191 |
| 2024-10-18 | 24.200 | 29.250 | 23.540 | 26.100 | 26.100 | 135,087,438 |
| 2024-10-17 | 25.120 | 26.850 | 24.010 | 25.300 | 25.300 | 132,110,283 |
| 2024-10-16 | 25.000 | 26.100 | 23.590 | 24.540 | 24.540 | 124,497,588 |
| 2024-10-15 | 25.000 | 29.910 | 24.400 | 25.450 | 25.450 | 204,107,162 |
| 2024-10-14 | 23.880 | 26.950 | 22.030 | 26.950 | 26.950 | 184,611,910 |
| 2024-10-11 | 17.800 | 22.460 | 17.800 | 22.460 | 22.460 | 155,533,091 |
| 2024-10-10 | 22.000 | 22.550 | 16.920 | 18.720 | 18.720 | 98,375,159 |
| 2024-10-09 | 20.900 | 24.880 | 19.290 | 20.950 | 20.950 | 151,631,458 |
| 2024-10-08 | 20.740 | 20.740 | 19.300 | 20.740 | 20.740 | 71,156,569 |
| 2024-09-30 | 15.770 | 17.280 | 15.000 | 17.280 | 17.280 | 100,047,634 |
| 2024-09-27 | 13.610 | 14.830 | 13.430 | 14.400 | 14.400 | 83,419,032 |
| 2024-09-26 | 13.000 | 14.260 | 12.860 | 13.480 | 13.480 | 86,318,936 |
| 2024-09-25 | 12.600 | 14.850 | 12.440 | 13.380 | 13.380 | 97,294,401 |
| 2024-09-24 | 11.500 | 13.380 | 11.330 | 12.830 | 12.830 | 84,164,594 |
| 2024-09-23 | 11.290 | 12.090 | 11.010 | 11.730 | 11.730 | 58,793,164 |
| 2024-09-20 | 11.030 | 11.540 | 10.940 | 11.120 | 11.120 | 48,958,900 |
| 2024-09-19 | 10.790 | 11.280 | 10.550 | 11.010 | 11.010 | 39,830,750 |
| 2024-09-18 | 10.330 | 10.870 | 10.330 | 10.860 | 10.860 | 28,089,963 |
| 2024-09-13 | 10.980 | 11.150 | 10.600 | 10.640 | 10.640 | 44,594,512 |
| 2024-09-12 | 10.690 | 11.390 | 10.580 | 11.250 | 11.250 | 57,979,263 |
| 2024-09-11 | 10.530 | 10.720 | 10.420 | 10.590 | 10.590 | 29,971,661 |
| 2024-09-10 | 10.180 | 10.940 | 9.960 | 10.830 | 10.830 | 45,458,205 |
| 2024-09-09 | 10.020 | 10.320 | 9.790 | 10.230 | 10.230 | 27,009,677 |
| 2024-09-06 | 10.190 | 10.720 | 10.120 | 10.360 | 10.360 | 38,660,623 |
| 2024-09-05 | 10.900 | 11.180 | 10.350 | 10.450 | 10.450 | 45,018,946 |
| 2024-09-04 | 10.450 | 11.000 | 10.330 | 10.420 | 10.420 | 48,156,254 |
| 2024-09-03 | 10.710 | 11.550 | 10.240 | 10.720 | 10.720 | 67,620,882 |
| 2024-09-02 | 10.070 | 11.250 | 10.000 | 10.480 | 10.480 | 56,412,084 |
| 2024-08-30 | 9.440 | 10.600 | 9.440 | 9.980 | 9.980 | 53,953,694 |
| 2024-08-29 | 9.170 | 9.490 | 9.100 | 9.430 | 9.430 | 9,221,450 |
| 2024-08-28 | 9.130 | 9.330 | 8.980 | 9.250 | 9.250 | 8,529,432 |
| 2024-08-27 | 9.290 | 9.750 | 9.180 | 9.220 | 9.220 | 11,215,850 |
| 2024-08-26 | 9.500 | 9.550 | 9.250 | 9.340 | 9.340 | 10,436,096 |
| 2024-08-23 | 9.150 | 9.630 | 9.150 | 9.600 | 9.600 | 17,461,782 |
| 2024-08-22 | 9.230 | 9.640 | 9.030 | 9.060 | 9.060 | 9,932,706 |
| 2024-08-21 | 9.390 | 9.580 | 9.250 | 9.280 | 9.280 | 9,023,074 |
| 2024-08-20 | 9.800 | 9.850 | 9.480 | 9.520 | 9.520 | 17,105,467 |
| 2024-08-19 | 9.450 | 10.200 | 9.350 | 9.990 | 9.990 | 26,320,214 |
| 2024-08-16 | 9.230 | 9.450 | 9.200 | 9.300 | 9.300 | 6,053,100 |
| 2024-08-15 | 9.080 | 9.360 | 8.990 | 9.230 | 9.230 | 7,824,475 |
| 2024-08-14 | 9.080 | 9.170 | 9.040 | 9.090 | 9.090 | 3,433,200 |
| 2024-08-13 | 9.060 | 9.170 | 8.970 | 9.100 | 9.100 | 5,211,550 |
| 2024-08-12 | 9.310 | 9.370 | 9.000 | 9.050 | 9.050 | 6,089,750 |
| 2024-08-09 | 9.500 | 9.530 | 9.300 | 9.300 | 9.300 | 4,452,100 |
| 2024-08-08 | 9.550 | 9.600 | 9.270 | 9.430 | 9.430 | 5,366,565 |
| 2024-08-07 | 9.490 | 9.660 | 9.470 | 9.550 | 9.550 | 4,703,850 |
| 2024-08-06 | 9.500 | 9.580 | 9.370 | 9.500 | 9.500 | 5,589,350 |
| 2024-08-05 | 9.600 | 9.860 | 9.360 | 9.360 | 9.360 | 10,145,109 |
| 2024-08-02 | 9.980 | 10.040 | 9.740 | 9.770 | 9.770 | 8,097,523 |
| 2024-08-01 | 10.070 | 10.140 | 9.970 | 10.000 | 10.000 | 8,271,673 |
| 2024-07-31 | 9.760 | 10.150 | 9.720 | 10.100 | 10.100 | 14,885,644 |
| 2024-07-30 | 9.770 | 9.870 | 9.690 | 9.750 | 9.750 | 6,974,523 |
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.