Client Service International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.000 | 7.550 | 6.700 | 7.510 | 7.510 | 25,554,221 |
| 2026-10-22 | 7.410 | 7.460 | 7.070 | 7.080 | 7.080 | 12,730,300 |
| 2026-10-21 | 7.410 | 7.520 | 7.300 | 7.400 | 7.400 | 13,782,128 |
| 2026-10-20 | 7.180 | 7.550 | 7.140 | 7.370 | 7.370 | 14,486,805 |
| 2026-10-19 | 7.200 | 7.400 | 7.020 | 7.200 | 7.200 | 13,019,950 |
| 2026-10-16 | 7.620 | 7.670 | 7.200 | 7.300 | 7.300 | 16,965,862 |
| 2026-10-15 | 7.540 | 7.870 | 7.490 | 7.490 | 7.490 | 16,679,918 |
| 2026-10-14 | 7.770 | 7.810 | 7.610 | 7.710 | 7.710 | 12,187,352 |
| 2026-10-13 | 7.540 | 7.880 | 7.440 | 7.800 | 7.800 | 17,829,396 |
| 2026-10-12 | 7.650 | 7.740 | 7.500 | 7.640 | 7.640 | 13,243,052 |
| 2026-10-09 | 7.260 | 7.710 | 7.100 | 7.690 | 7.690 | 20,619,039 |
| 2026-10-08 | 7.390 | 7.450 | 7.220 | 7.290 | 7.290 | 9,082,505 |
| 2026-09-30 | 7.570 | 7.570 | 7.300 | 7.330 | 7.330 | 10,141,851 |
| 2026-09-29 | 7.400 | 7.540 | 7.400 | 7.450 | 7.450 | 9,637,190 |
| 2026-09-28 | 7.550 | 7.560 | 7.330 | 7.440 | 7.440 | 13,098,134 |
| 2026-09-24 | 7.500 | 7.590 | 7.440 | 7.490 | 7.490 | 10,408,268 |
| 2026-09-23 | 7.990 | 7.990 | 7.520 | 7.540 | 7.540 | 24,127,068 |
| 2026-09-22 | 7.850 | 8.100 | 7.820 | 7.980 | 7.980 | 22,004,656 |
| 2026-09-21 | 7.700 | 7.860 | 7.640 | 7.850 | 7.850 | 19,286,928 |
| 2026-09-18 | 7.710 | 7.780 | 7.630 | 7.630 | 7.630 | 14,574,126 |
| 2026-09-17 | 7.620 | 7.690 | 7.550 | 7.630 | 7.630 | 10,389,000 |
| 2026-09-16 | 7.520 | 7.710 | 7.410 | 7.650 | 7.650 | 12,693,686 |
| 2026-09-15 | 7.910 | 8.020 | 7.560 | 7.570 | 7.570 | 18,507,031 |
| 2026-09-14 | 7.930 | 8.080 | 7.770 | 7.870 | 7.870 | 15,580,536 |
| 2026-09-11 | 8.180 | 8.280 | 7.830 | 7.930 | 7.930 | 22,910,443 |
| 2026-09-10 | 8.390 | 8.410 | 8.250 | 8.300 | 8.300 | 13,835,684 |
| 2026-09-09 | 8.760 | 8.760 | 8.350 | 8.400 | 8.400 | 31,115,656 |
| 2026-09-08 | 8.990 | 9.070 | 8.830 | 8.860 | 8.860 | 27,879,744 |
| 2026-09-07 | 8.950 | 9.060 | 8.720 | 9.050 | 9.050 | 42,170,996 |
| 2026-09-04 | 8.670 | 9.350 | 8.650 | 8.980 | 8.980 | 62,973,395 |
| 2026-09-03 | 8.680 | 8.760 | 8.450 | 8.500 | 8.500 | 19,440,047 |
| 2026-09-02 | 8.660 | 8.800 | 8.400 | 8.680 | 8.680 | 27,916,850 |
| 2026-09-01 | 8.400 | 8.850 | 8.360 | 8.720 | 8.720 | 40,481,496 |
| 2026-08-31 | 8.130 | 8.530 | 8.110 | 8.430 | 8.430 | 35,786,246 |
| 2026-08-28 | 8.700 | 9.240 | 8.500 | 8.510 | 8.510 | 54,618,902 |
| 2026-08-27 | 8.630 | 8.730 | 8.490 | 8.610 | 8.610 | 28,136,377 |
| 2026-08-26 | 8.690 | 8.800 | 8.550 | 8.620 | 8.620 | 34,630,480 |
| 2026-08-25 | 7.980 | 9.120 | 7.900 | 8.720 | 8.720 | 60,118,309 |
| 2026-08-24 | 8.130 | 8.220 | 7.880 | 8.010 | 8.010 | 18,398,006 |
| 2026-08-21 | 7.940 | 8.210 | 7.770 | 8.150 | 8.150 | 23,632,885 |
| 2026-08-20 | 8.250 | 8.270 | 7.930 | 8.000 | 8.000 | 26,637,389 |
| 2026-08-19 | 8.600 | 8.670 | 8.110 | 8.130 | 8.130 | 45,965,125 |
| 2026-08-18 | 8.820 | 9.350 | 8.520 | 8.920 | 8.920 | 67,119,828 |
| 2026-08-17 | 9.060 | 9.110 | 8.800 | 8.930 | 8.930 | 26,611,641 |
| 2026-08-14 | 9.370 | 9.590 | 8.710 | 9.060 | 9.060 | 51,011,473 |
| 2026-08-13 | 9.830 | 10.010 | 9.320 | 9.320 | 9.320 | 48,814,492 |
| 2026-08-12 | 9.680 | 9.840 | 9.470 | 9.820 | 9.820 | 37,336,492 |
| 2026-08-11 | 9.850 | 9.900 | 9.530 | 9.770 | 9.770 | 39,476,168 |
| 2026-08-10 | 9.670 | 10.040 | 9.620 | 9.920 | 9.920 | 51,878,602 |
| 2026-08-07 | 9.680 | 9.800 | 9.250 | 9.700 | 9.700 | 63,460,898 |
| 2026-08-06 | 9.730 | 10.040 | 9.550 | 9.810 | 9.810 | 76,945,211 |
| 2026-08-05 | 10.450 | 10.800 | 10.170 | 10.220 | 10.220 | 82,934,172 |
| 2026-08-04 | 10.100 | 10.990 | 9.940 | 10.550 | 10.550 | 94,779,406 |
| 2026-08-03 | 10.040 | 10.540 | 9.650 | 10.370 | 10.370 | 101,979,016 |
| 2026-07-31 | 8.970 | 11.180 | 8.970 | 10.620 | 10.620 | 123,142,945 |
| 2026-07-30 | 9.030 | 9.890 | 8.780 | 9.320 | 9.320 | 113,829,031 |
| 2026-07-29 | 9.600 | 10.410 | 8.930 | 9.120 | 9.120 | 136,439,109 |
| 2026-07-28 | 7.330 | 8.960 | 7.270 | 8.960 | 8.960 | 68,655,664 |
| 2026-07-27 | 7.150 | 7.510 | 6.920 | 7.470 | 7.470 | 42,661,816 |
| 2026-07-24 | 7.590 | 7.820 | 7.260 | 7.270 | 7.270 | 55,468,023 |
Page 1 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.