China National Software & Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 57.090 | 57.400 | 55.360 | 56.500 | 33.377 | 21,120,093 |
| 2021-11-05 | 57.430 | 58.180 | 55.950 | 57.000 | 33.672 | 30,283,262 |
| 2021-11-04 | 54.400 | 58.300 | 54.300 | 56.520 | 33.389 | 35,298,610 |
| 2021-11-03 | 52.250 | 56.000 | 52.050 | 54.650 | 32.284 | 36,969,868 |
| 2021-11-02 | 52.550 | 53.770 | 51.890 | 52.250 | 30.866 | 18,542,521 |
| 2021-11-01 | 51.550 | 53.490 | 51.360 | 52.860 | 31.226 | 23,064,927 |
| 2021-10-29 | 51.500 | 52.590 | 50.900 | 51.200 | 30.246 | 17,700,747 |
| 2021-10-28 | 52.140 | 53.150 | 51.120 | 51.620 | 30.494 | 16,925,753 |
| 2021-10-27 | 52.990 | 53.930 | 51.640 | 52.150 | 30.807 | 19,939,421 |
| 2021-10-26 | 53.520 | 55.840 | 53.350 | 53.380 | 31.534 | 26,609,477 |
| 2021-10-25 | 52.790 | 54.500 | 52.000 | 54.040 | 31.923 | 41,126,832 |
| 2021-10-22 | 48.230 | 52.950 | 48.230 | 52.950 | 31.280 | 46,173,307 |
| 2021-10-21 | 48.050 | 48.800 | 47.980 | 48.140 | 28.438 | 7,346,820 |
| 2021-10-20 | 48.480 | 49.570 | 48.420 | 48.560 | 28.686 | 12,585,747 |
| 2021-10-19 | 47.250 | 47.900 | 47.200 | 47.680 | 28.166 | 6,846,299 |
| 2021-10-18 | 48.000 | 48.010 | 47.000 | 47.150 | 27.853 | 8,759,182 |
| 2021-10-15 | 48.080 | 48.800 | 47.620 | 48.100 | 28.414 | 8,189,244 |
| 2021-10-14 | 48.860 | 48.920 | 47.960 | 48.080 | 28.403 | 6,188,516 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.0273 CNY |
| 2022-06-14 | 0.0650 CNY |
| 2021-05-28 | 0.0420 CNY |
| 2020-06-05 | 0.0400 CNY |
| 2019-05-29 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.