China Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 22.400 | 22.950 | 22.090 | 22.930 | 22.930 | 17,208,553 |
| 2026-10-22 | 22.660 | 22.820 | 22.410 | 22.450 | 22.450 | 12,559,828 |
| 2026-10-21 | 22.640 | 22.750 | 22.550 | 22.650 | 22.650 | 10,106,234 |
| 2026-10-20 | 22.710 | 22.840 | 22.410 | 22.640 | 22.640 | 17,096,006 |
| 2026-10-19 | 22.800 | 22.970 | 22.700 | 22.800 | 22.800 | 9,522,393 |
| 2026-10-16 | 23.280 | 23.290 | 22.700 | 22.880 | 22.880 | 18,310,001 |
| 2026-10-15 | 22.830 | 23.360 | 22.730 | 23.300 | 23.300 | 16,610,670 |
| 2026-10-14 | 22.990 | 23.280 | 22.930 | 23.050 | 23.050 | 9,889,468 |
| 2026-10-13 | 22.980 | 23.300 | 22.880 | 23.060 | 23.060 | 10,763,803 |
| 2026-10-12 | 23.170 | 23.250 | 22.960 | 23.090 | 23.090 | 8,692,886 |
| 2026-10-09 | 22.790 | 23.320 | 22.630 | 23.210 | 23.210 | 14,235,018 |
| 2026-10-08 | 23.010 | 23.230 | 22.630 | 22.750 | 22.750 | 10,055,184 |
| 2026-09-30 | 23.100 | 23.160 | 22.910 | 23.030 | 23.030 | 7,203,511 |
| 2026-09-29 | 23.290 | 23.310 | 22.990 | 23.010 | 23.010 | 7,991,724 |
| 2026-09-28 | 23.330 | 23.390 | 22.940 | 23.030 | 23.030 | 10,458,948 |
| 2026-09-24 | 23.670 | 23.830 | 23.350 | 23.400 | 23.400 | 8,841,315 |
| 2026-09-23 | 23.770 | 23.830 | 23.610 | 23.670 | 23.670 | 6,919,399 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-22 | 0.2700 CNY |
| 2022-08-18 | 0.3950 CNY |
| 2021-08-19 | 0.3750 CNY |
| 2020-06-30 | 0.2350 CNY |
| 2019-08-09 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.