UK markets open in 17 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,437.32 -140.98 (-0.76%) CRUDE OIL
78.53 +0.05 (+0.06%) GOLD FUTURES
2,328.40 -2.80 (-0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,705.76 -593.57 (-1.16%)
CSC Financial Co., Ltd. (601066.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:28PM CST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 22.53 | 23.07 | 22.48 | 22.91 | 22.91 | 11,778,468 |
| 06 May 2024 | 22.68 | 23.37 | 22.60 | 22.73 | 22.73 | 18,036,785 |
| 30 Apr 2024 | 22.77 | 22.79 | 22.31 | 22.33 | 22.33 | 12,649,113 |
| 29 Apr 2024 | 22.56 | 23.11 | 22.38 | 22.84 | 22.84 | 25,864,353 |
| 26 Apr 2024 | 22.18 | 22.72 | 21.67 | 22.57 | 22.57 | 26,974,297 |
| 25 Apr 2024 | 21.33 | 21.55 | 21.16 | 21.41 | 21.41 | 5,940,600 |
| 24 Apr 2024 | 21.62 | 21.65 | 21.29 | 21.41 | 21.41 | 6,030,700 |
| 23 Apr 2024 | 21.54 | 21.65 | 21.32 | 21.39 | 21.39 | 6,660,760 |
| 22 Apr 2024 | 21.40 | 21.84 | 21.40 | 21.55 | 21.55 | 7,535,244 |
| 19 Apr 2024 | 21.58 | 21.65 | 21.32 | 21.38 | 21.38 | 8,637,344 |
| 18 Apr 2024 | 21.60 | 22.00 | 21.51 | 21.70 | 21.70 | 11,170,613 |
| 17 Apr 2024 | 21.29 | 21.73 | 20.88 | 21.71 | 21.71 | 12,825,062 |
| 16 Apr 2024 | 21.26 | 21.95 | 21.26 | 21.48 | 21.48 | 15,383,604 |
| 15 Apr 2024 | 20.45 | 21.54 | 20.44 | 21.47 | 21.47 | 14,153,713 |
| 12 Apr 2024 | 21.01 | 21.15 | 20.58 | 20.65 | 20.65 | 8,832,279 |
| 11 Apr 2024 | 21.16 | 21.42 | 21.09 | 21.10 | 21.10 | 8,074,100 |
| 10 Apr 2024 | 21.50 | 21.61 | 21.35 | 21.42 | 21.42 | 6,903,590 |
| 09 Apr 2024 | 21.53 | 21.58 | 21.33 | 21.50 | 21.50 | 5,176,055 |
| 08 Apr 2024 | 21.73 | 21.73 | 21.33 | 21.36 | 21.36 | 9,186,043 |
| 03 Apr 2024 | 22.09 | 22.09 | 21.80 | 21.83 | 21.83 | 5,924,637 |
| 02 Apr 2024 | 22.40 | 22.48 | 22.02 | 22.06 | 22.06 | 6,937,330 |
| 01 Apr 2024 | 22.05 | 22.34 | 22.05 | 22.26 | 22.26 | 6,616,329 |
| 29 Mar 2024 | 21.90 | 22.04 | 21.84 | 21.93 | 21.93 | 2,943,000 |
| 28 Mar 2024 | 21.76 | 22.21 | 21.71 | 21.96 | 21.96 | 7,950,353 |
| 27 Mar 2024 | 22.13 | 22.13 | 21.77 | 21.77 | 21.77 | 7,104,471 |
| 26 Mar 2024 | 22.15 | 22.24 | 21.93 | 22.09 | 22.09 | 7,411,495 |
| 25 Mar 2024 | 22.35 | 22.35 | 21.78 | 21.87 | 21.87 | 14,546,450 |
| 22 Mar 2024 | 23.05 | 23.09 | 22.63 | 22.67 | 22.67 | 11,183,427 |
| 21 Mar 2024 | 23.20 | 23.37 | 23.02 | 23.06 | 23.06 | 10,684,285 |
| 20 Mar 2024 | 23.09 | 23.23 | 23.01 | 23.06 | 23.06 | 8,945,747 |
| 19 Mar 2024 | 23.52 | 23.52 | 23.12 | 23.12 | 23.12 | 9,422,401 |
| 18 Mar 2024 | 23.13 | 23.70 | 23.13 | 23.58 | 23.58 | 18,297,307 |
| 15 Mar 2024 | 22.78 | 22.97 | 22.71 | 22.97 | 22.97 | 7,559,595 |
| 14 Mar 2024 | 23.01 | 23.15 | 22.81 | 22.87 | 22.87 | 7,401,004 |
| 13 Mar 2024 | 23.38 | 23.42 | 23.06 | 23.07 | 23.07 | 8,890,999 |
| 12 Mar 2024 | 23.32 | 23.49 | 23.23 | 23.40 | 23.40 | 10,142,654 |
| 11 Mar 2024 | 22.81 | 23.29 | 22.81 | 23.27 | 23.27 | 10,735,904 |
| 08 Mar 2024 | 23.00 | 23.10 | 22.83 | 22.93 | 22.93 | 7,716,711 |
| 07 Mar 2024 | 23.13 | 23.42 | 22.97 | 23.01 | 23.01 | 10,734,735 |
| 06 Mar 2024 | 23.34 | 23.53 | 23.10 | 23.25 | 23.25 | 10,297,562 |
| 05 Mar 2024 | 23.35 | 23.50 | 23.21 | 23.34 | 23.34 | 9,585,649 |
| 04 Mar 2024 | 23.69 | 23.69 | 23.25 | 23.39 | 23.39 | 10,788,444 |
| 01 Mar 2024 | 23.66 | 23.78 | 23.38 | 23.59 | 23.59 | 18,083,027 |
| 29 Feb 2024 | 22.80 | 23.30 | 22.79 | 23.30 | 23.30 | 14,824,035 |
| 28 Feb 2024 | 23.40 | 23.74 | 22.89 | 22.89 | 22.89 | 20,415,646 |
| 27 Feb 2024 | 22.96 | 23.26 | 22.95 | 23.26 | 23.26 | 10,748,335 |
| 26 Feb 2024 | 23.20 | 23.30 | 22.99 | 23.03 | 23.03 | 11,919,837 |
| 23 Feb 2024 | 23.28 | 23.45 | 23.15 | 23.28 | 23.28 | 12,007,267 |
| 22 Feb 2024 | 23.10 | 23.49 | 23.02 | 23.36 | 23.36 | 14,614,400 |
| 21 Feb 2024 | 22.95 | 23.70 | 22.74 | 23.18 | 23.18 | 23,497,006 |
| 20 Feb 2024 | 22.60 | 23.18 | 22.53 | 22.95 | 22.95 | 13,377,722 |
| 19 Feb 2024 | 23.00 | 23.00 | 22.43 | 22.69 | 22.69 | 15,532,644 |
| 08 Feb 2024 | 23.01 | 23.38 | 22.69 | 22.91 | 22.91 | 18,227,620 |
| 07 Feb 2024 | 22.85 | 22.99 | 22.53 | 22.80 | 22.80 | 19,572,168 |
| 06 Feb 2024 | 21.40 | 22.84 | 21.35 | 22.75 | 22.75 | 20,731,338 |
| 05 Feb 2024 | 21.37 | 22.23 | 21.10 | 21.59 | 21.59 | 17,733,048 |
| 02 Feb 2024 | 22.15 | 22.23 | 21.12 | 21.73 | 21.73 | 15,144,280 |
| 01 Feb 2024 | 22.23 | 22.65 | 21.86 | 22.15 | 22.15 | 14,028,634 |
| 31 Jan 2024 | 22.32 | 22.60 | 22.17 | 22.36 | 22.36 | 14,164,809 |
| 30 Jan 2024 | 22.07 | 22.76 | 22.07 | 22.30 | 22.30 | 12,633,410 |
| 29 Jan 2024 | 22.74 | 22.85 | 22.36 | 22.36 | 22.36 | 12,235,223 |
| 26 Jan 2024 | 22.50 | 23.01 | 22.40 | 22.74 | 22.74 | 19,637,013 |
| 25 Jan 2024 | 22.60 | 23.09 | 22.36 | 22.75 | 22.75 | 27,692,873 |
| 24 Jan 2024 | 22.12 | 22.99 | 21.64 | 22.76 | 22.76 | 29,449,455 |
| 23 Jan 2024 | 21.25 | 22.19 | 21.02 | 21.92 | 21.92 | 21,248,810 |
| 22 Jan 2024 | 21.31 | 21.55 | 20.88 | 21.08 | 21.08 | 15,788,365 |
| 19 Jan 2024 | 21.15 | 21.42 | 21.09 | 21.30 | 21.30 | 11,245,706 |
| 18 Jan 2024 | 20.74 | 21.50 | 20.39 | 21.50 | 21.50 | 19,787,588 |
| 17 Jan 2024 | 21.30 | 21.32 | 20.82 | 20.85 | 20.85 | 10,220,017 |
| 16 Jan 2024 | 21.06 | 21.50 | 21.01 | 21.41 | 21.41 | 10,072,135 |
| 15 Jan 2024 | 21.01 | 21.42 | 20.95 | 21.28 | 21.28 | 8,067,100 |
| 12 Jan 2024 | 21.44 | 21.57 | 21.20 | 21.20 | 21.20 | 9,553,560 |
| 11 Jan 2024 | 21.68 | 21.69 | 21.28 | 21.60 | 21.60 | 13,512,198 |
| 10 Jan 2024 | 21.67 | 21.84 | 21.46 | 21.56 | 21.56 | 9,638,798 |
| 09 Jan 2024 | 22.02 | 22.10 | 21.68 | 21.80 | 21.80 | 9,800,173 |
| 08 Jan 2024 | 22.34 | 22.46 | 21.89 | 22.01 | 22.01 | 11,344,957 |
| 05 Jan 2024 | 22.65 | 22.89 | 22.39 | 22.46 | 22.46 | 9,545,280 |
| 04 Jan 2024 | 22.98 | 22.98 | 22.50 | 22.68 | 22.68 | 10,538,912 |
| 03 Jan 2024 | 22.93 | 23.09 | 22.84 | 22.94 | 22.94 | 9,015,235 |
| 02 Jan 2024 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 14,270,313 |
| 29 Dec 2023 | 23.41 | 23.91 | 23.26 | 23.66 | 23.66 | 17,518,055 |
| 28 Dec 2023 | 22.88 | 23.60 | 22.77 | 23.40 | 23.40 | 14,892,651 |
| 27 Dec 2023 | 22.79 | 23.09 | 22.54 | 22.90 | 22.90 | 9,708,767 |
| 26 Dec 2023 | 23.11 | 23.22 | 22.68 | 22.75 | 22.75 | 9,074,279 |
| 25 Dec 2023 | 23.10 | 23.31 | 23.08 | 23.18 | 23.18 | 7,814,515 |
| 22 Dec 2023 | 23.38 | 23.51 | 23.12 | 23.31 | 23.31 | 12,060,024 |
| 21 Dec 2023 | 23.33 | 23.49 | 23.20 | 23.36 | 23.36 | 11,767,818 |
| 20 Dec 2023 | 24.02 | 24.08 | 23.41 | 23.41 | 23.41 | 12,031,760 |
| 19 Dec 2023 | 24.05 | 24.14 | 23.80 | 24.04 | 24.04 | 9,875,057 |
| 18 Dec 2023 | 24.23 | 24.31 | 23.97 | 24.05 | 24.05 | 10,570,524 |
| 15 Dec 2023 | 24.40 | 24.54 | 24.14 | 24.16 | 24.16 | 12,170,523 |
| 14 Dec 2023 | 24.44 | 24.52 | 24.24 | 24.27 | 24.27 | 7,788,803 |
| 13 Dec 2023 | 24.58 | 24.58 | 24.31 | 24.31 | 24.31 | 10,921,630 |
| 12 Dec 2023 | 24.92 | 24.92 | 24.52 | 24.65 | 24.65 | 17,217,965 |
| 11 Dec 2023 | 25.15 | 25.19 | 24.52 | 25.06 | 25.06 | 26,358,571 |
| 08 Dec 2023 | 25.14 | 25.45 | 25.03 | 25.45 | 25.45 | 22,590,390 |
| 07 Dec 2023 | 24.86 | 25.20 | 24.79 | 25.13 | 25.13 | 13,280,990 |
| 06 Dec 2023 | 25.17 | 25.33 | 24.90 | 24.94 | 24.94 | 11,594,670 |
| 05 Dec 2023 | 25.47 | 25.67 | 25.21 | 25.25 | 25.25 | 11,697,230 |
| 04 Dec 2023 | 25.78 | 25.85 | 25.60 | 25.61 | 25.61 | 7,854,695 |
| *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.