CSG Holding Co., Ltd. (000012.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.75 | 5.86 | 5.72 | 5.85 | 5.85 | 28,859,833 |
| 16 May 2024 | 5.70 | 5.78 | 5.66 | 5.73 | 5.73 | 19,525,603 |
| 15 May 2024 | 5.68 | 5.72 | 5.65 | 5.67 | 5.67 | 10,654,697 |
| 14 May 2024 | 5.70 | 5.73 | 5.67 | 5.68 | 5.68 | 10,471,325 |
| 13 May 2024 | 5.69 | 5.72 | 5.65 | 5.70 | 5.70 | 14,258,332 |
| 10 May 2024 | 5.68 | 5.71 | 5.62 | 5.70 | 5.70 | 14,205,501 |
| 09 May 2024 | 5.62 | 5.71 | 5.61 | 5.68 | 5.68 | 12,670,489 |
| 08 May 2024 | 5.67 | 5.69 | 5.61 | 5.61 | 5.61 | 12,508,503 |
| 07 May 2024 | 5.69 | 5.71 | 5.65 | 5.68 | 5.68 | 13,025,719 |
| 06 May 2024 | 5.66 | 5.71 | 5.65 | 5.70 | 5.70 | 24,387,598 |
| 30 Apr 2024 | 5.57 | 5.63 | 5.53 | 5.61 | 5.61 | 17,070,971 |
| 29 Apr 2024 | 5.43 | 5.60 | 5.42 | 5.59 | 5.59 | 31,521,808 |
| 26 Apr 2024 | 5.44 | 5.48 | 5.22 | 5.48 | 5.48 | 33,338,791 |
| 25 Apr 2024 | 5.44 | 5.51 | 5.39 | 5.44 | 5.44 | 14,214,366 |
| 24 Apr 2024 | 5.52 | 5.55 | 5.39 | 5.44 | 5.44 | 17,220,950 |
| 23 Apr 2024 | 5.66 | 5.67 | 5.50 | 5.51 | 5.51 | 17,158,737 |
| 22 Apr 2024 | 5.68 | 5.74 | 5.61 | 5.67 | 5.67 | 13,145,288 |
| 19 Apr 2024 | 5.67 | 5.76 | 5.66 | 5.68 | 5.68 | 12,186,116 |
| 18 Apr 2024 | 5.64 | 5.72 | 5.63 | 5.69 | 5.69 | 15,434,821 |
| 17 Apr 2024 | 5.54 | 5.66 | 5.53 | 5.65 | 5.65 | 16,386,141 |
| 16 Apr 2024 | 5.61 | 5.65 | 5.50 | 5.53 | 5.53 | 17,979,634 |
| 15 Apr 2024 | 5.60 | 5.67 | 5.51 | 5.64 | 5.64 | 16,221,376 |
| 12 Apr 2024 | 5.70 | 5.72 | 5.61 | 5.62 | 5.62 | 10,304,483 |
| 11 Apr 2024 | 5.64 | 5.74 | 5.62 | 5.69 | 5.69 | 12,783,324 |
| 10 Apr 2024 | 5.72 | 5.77 | 5.63 | 5.67 | 5.67 | 18,187,509 |
| 09 Apr 2024 | 5.70 | 5.73 | 5.67 | 5.70 | 5.70 | 15,900,214 |
| 08 Apr 2024 | 5.65 | 5.74 | 5.65 | 5.69 | 5.69 | 18,781,122 |
| 03 Apr 2024 | 5.69 | 5.73 | 5.62 | 5.68 | 5.68 | 17,232,396 |
| 02 Apr 2024 | 5.64 | 5.69 | 5.63 | 5.69 | 5.69 | 15,696,520 |
| 01 Apr 2024 | 5.47 | 5.69 | 5.47 | 5.66 | 5.66 | 27,139,990 |
| 29 Mar 2024 | 5.42 | 5.45 | 5.39 | 5.47 | 5.47 | 5,167,197 |
| 28 Mar 2024 | 5.37 | 5.48 | 5.37 | 5.42 | 5.42 | 12,460,701 |
| 27 Mar 2024 | 5.52 | 5.55 | 5.43 | 5.43 | 5.43 | 12,402,541 |
| 26 Mar 2024 | 5.49 | 5.53 | 5.46 | 5.53 | 5.53 | 11,526,583 |
| 25 Mar 2024 | 5.48 | 5.57 | 5.45 | 5.49 | 5.49 | 13,864,267 |
| 22 Mar 2024 | 5.60 | 5.62 | 5.50 | 5.52 | 5.52 | 14,935,693 |
| 21 Mar 2024 | 5.66 | 5.68 | 5.61 | 5.61 | 5.61 | 11,542,842 |
| 20 Mar 2024 | 5.69 | 5.70 | 5.64 | 5.66 | 5.66 | 10,869,665 |
| 19 Mar 2024 | 5.75 | 5.75 | 5.69 | 5.70 | 5.70 | 10,430,243 |
| 18 Mar 2024 | 5.75 | 5.77 | 5.70 | 5.76 | 5.76 | 12,695,683 |
| 15 Mar 2024 | 5.75 | 5.75 | 5.67 | 5.74 | 5.74 | 9,784,052 |
| 14 Mar 2024 | 5.74 | 5.81 | 5.72 | 5.74 | 5.74 | 10,669,014 |
| 13 Mar 2024 | 5.80 | 5.81 | 5.71 | 5.75 | 5.75 | 12,468,861 |
| 12 Mar 2024 | 5.78 | 5.82 | 5.73 | 5.79 | 5.79 | 20,526,748 |
| 11 Mar 2024 | 5.67 | 5.88 | 5.66 | 5.79 | 5.79 | 28,278,769 |
| 08 Mar 2024 | 5.56 | 5.68 | 5.54 | 5.68 | 5.68 | 16,655,063 |
| 07 Mar 2024 | 5.58 | 5.63 | 5.54 | 5.54 | 5.54 | 10,800,505 |
| 06 Mar 2024 | 5.55 | 5.63 | 5.52 | 5.58 | 5.58 | 12,621,214 |
| 05 Mar 2024 | 5.62 | 5.64 | 5.57 | 5.58 | 5.58 | 12,148,845 |
| 04 Mar 2024 | 5.69 | 5.70 | 5.61 | 5.63 | 5.63 | 12,707,018 |
| 01 Mar 2024 | 5.70 | 5.73 | 5.67 | 5.70 | 5.70 | 13,180,964 |
| 29 Feb 2024 | 5.60 | 5.70 | 5.58 | 5.70 | 5.70 | 14,635,834 |
| 28 Feb 2024 | 5.70 | 5.79 | 5.60 | 5.63 | 5.63 | 23,024,568 |
| 27 Feb 2024 | 5.64 | 5.70 | 5.59 | 5.70 | 5.70 | 13,740,883 |
| 26 Feb 2024 | 5.69 | 5.71 | 5.61 | 5.63 | 5.63 | 15,051,632 |
| 23 Feb 2024 | 5.72 | 5.73 | 5.65 | 5.68 | 5.68 | 14,753,708 |
| 22 Feb 2024 | 5.70 | 5.74 | 5.65 | 5.71 | 5.71 | 12,281,630 |
| 21 Feb 2024 | 5.67 | 5.82 | 5.62 | 5.71 | 5.71 | 16,917,607 |
| 20 Feb 2024 | 5.67 | 5.71 | 5.64 | 5.68 | 5.68 | 12,262,432 |
| 19 Feb 2024 | 5.85 | 5.86 | 5.67 | 5.73 | 5.73 | 20,001,526 |
| 08 Feb 2024 | 5.81 | 5.90 | 5.72 | 5.78 | 5.78 | 31,736,200 |
| 07 Feb 2024 | 5.59 | 5.81 | 5.56 | 5.77 | 5.77 | 28,989,999 |
| 06 Feb 2024 | 5.21 | 5.63 | 5.20 | 5.60 | 5.60 | 23,376,333 |
| 05 Feb 2024 | 5.29 | 5.41 | 5.07 | 5.25 | 5.25 | 20,239,452 |
| 02 Feb 2024 | 5.37 | 5.46 | 5.18 | 5.32 | 5.32 | 15,126,970 |
| 01 Feb 2024 | 5.39 | 5.48 | 5.28 | 5.36 | 5.36 | 11,358,090 |
| 31 Jan 2024 | 5.46 | 5.52 | 5.36 | 5.39 | 5.39 | 13,375,314 |
| 30 Jan 2024 | 5.54 | 5.63 | 5.48 | 5.50 | 5.50 | 10,939,618 |
| 29 Jan 2024 | 5.62 | 5.68 | 5.54 | 5.56 | 5.56 | 9,896,837 |
| 26 Jan 2024 | 5.59 | 5.66 | 5.56 | 5.60 | 5.60 | 11,255,196 |
| 25 Jan 2024 | 5.47 | 5.60 | 5.43 | 5.59 | 5.59 | 14,487,500 |
| 24 Jan 2024 | 5.35 | 5.47 | 5.29 | 5.47 | 5.47 | 13,290,855 |
| 23 Jan 2024 | 5.27 | 5.34 | 5.15 | 5.31 | 5.31 | 12,888,652 |
| 22 Jan 2024 | 5.50 | 5.51 | 5.20 | 5.27 | 5.27 | 16,549,128 |
| 19 Jan 2024 | 5.57 | 5.60 | 5.49 | 5.50 | 5.50 | 12,210,694 |
| 18 Jan 2024 | 5.57 | 5.60 | 5.42 | 5.58 | 5.58 | 16,559,283 |
| 17 Jan 2024 | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | 11,602,553 |
| 16 Jan 2024 | 5.59 | 5.72 | 5.59 | 5.70 | 5.70 | 16,490,050 |
| 15 Jan 2024 | 5.60 | 5.66 | 5.57 | 5.63 | 5.63 | 12,844,881 |
| 12 Jan 2024 | 5.56 | 5.67 | 5.54 | 5.63 | 5.63 | 15,454,417 |
| 11 Jan 2024 | 5.50 | 5.59 | 5.46 | 5.55 | 5.55 | 10,784,930 |
| 10 Jan 2024 | 5.49 | 5.55 | 5.45 | 5.49 | 5.49 | 8,078,663 |
| 09 Jan 2024 | 5.44 | 5.53 | 5.41 | 5.50 | 5.50 | 7,726,150 |
| 08 Jan 2024 | 5.52 | 5.53 | 5.45 | 5.45 | 5.45 | 8,804,782 |
| 05 Jan 2024 | 5.56 | 5.60 | 5.51 | 5.53 | 5.53 | 8,988,010 |
| 04 Jan 2024 | 5.61 | 5.62 | 5.54 | 5.58 | 5.58 | 7,184,757 |
| 03 Jan 2024 | 5.59 | 5.63 | 5.57 | 5.61 | 5.61 | 7,889,208 |
| 02 Jan 2024 | 5.55 | 5.61 | 5.54 | 5.58 | 5.58 | 9,130,997 |
| 29 Dec 2023 | 5.59 | 5.61 | 5.55 | 5.57 | 5.57 | 7,495,510 |
| 28 Dec 2023 | 5.45 | 5.57 | 5.42 | 5.57 | 5.57 | 13,100,956 |
| 27 Dec 2023 | 5.41 | 5.47 | 5.36 | 5.45 | 5.45 | 5,693,474 |
| 26 Dec 2023 | 5.50 | 5.50 | 5.41 | 5.41 | 5.41 | 6,519,545 |
| 25 Dec 2023 | 5.52 | 5.54 | 5.48 | 5.50 | 5.50 | 5,556,398 |
| 22 Dec 2023 | 5.54 | 5.57 | 5.46 | 5.51 | 5.51 | 7,447,011 |
| 21 Dec 2023 | 5.46 | 5.54 | 5.43 | 5.52 | 5.52 | 7,142,159 |
| 20 Dec 2023 | 5.49 | 5.51 | 5.46 | 5.46 | 5.46 | 6,377,300 |
| 19 Dec 2023 | 5.46 | 5.51 | 5.45 | 5.48 | 5.48 | 6,274,471 |
| 18 Dec 2023 | 5.54 | 5.55 | 5.46 | 5.48 | 5.48 | 12,140,012 |
| 15 Dec 2023 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | 7,583,857 |
| 14 Dec 2023 | 5.54 | 5.59 | 5.54 | 5.55 | 5.55 | 6,033,564 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.