Canada markets closed

CSC Financial Co., Ltd. (601066.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
22.33-0.51 (-2.23%)
At close: 03:00PM CST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.7722.7922.3122.3322.3312,649,113
Apr 29, 202422.5623.1122.3822.8422.8425,864,353
Apr 26, 202422.1822.7221.6722.5722.5726,974,297
Apr 25, 202421.3321.5521.1621.4121.415,940,600
Apr 24, 202421.6221.6521.2921.4121.416,030,700
Apr 23, 202421.5421.6521.3221.3921.396,660,760
Apr 22, 202421.4021.8421.4021.5521.557,535,244
Apr 19, 202421.5821.6521.3221.3821.388,637,344
Apr 18, 202421.6022.0021.5121.7021.7011,170,613
Apr 17, 202421.2921.7320.8821.7121.7112,825,062
Apr 16, 202421.2621.9521.2621.4821.4815,383,604
Apr 15, 202420.4521.5420.4421.4721.4714,153,713
Apr 12, 202421.0121.1520.5820.6520.658,832,279
Apr 11, 202421.1621.4221.0921.1021.108,074,100
Apr 10, 202421.5021.6121.3521.4221.426,903,590
Apr 09, 202421.5321.5821.3321.5021.505,176,055
Apr 08, 202421.7321.7321.3321.3621.369,186,043
Apr 03, 202422.0922.0921.8021.8321.835,924,637
Apr 02, 202422.4022.4822.0222.0622.066,937,330
Apr 01, 202422.0522.3422.0522.2622.266,616,329
Mar 29, 202421.9022.0421.8421.9321.932,943,000
Mar 28, 202421.7622.2121.7121.9621.967,950,353
Mar 27, 202422.1322.1321.7721.7721.777,104,471
Mar 26, 202422.1522.2421.9322.0922.097,411,495
Mar 25, 202422.3522.3521.7821.8721.8714,546,450
Mar 22, 202423.0523.0922.6322.6722.6711,183,427
Mar 21, 202423.2023.3723.0223.0623.0610,684,285
Mar 20, 202423.0923.2323.0123.0623.068,945,747
Mar 19, 202423.5223.5223.1223.1223.129,422,401
Mar 18, 202423.1323.7023.1323.5823.5818,297,307
Mar 15, 202422.7822.9722.7122.9722.977,559,595
Mar 14, 202423.0123.1522.8122.8722.877,401,004
Mar 13, 202423.3823.4223.0623.0723.078,890,999
Mar 12, 202423.3223.4923.2323.4023.4010,142,654
Mar 11, 202422.8123.2922.8123.2723.2710,735,904
Mar 08, 202423.0023.1022.8322.9322.937,716,711
Mar 07, 202423.1323.4222.9723.0123.0110,734,735
Mar 06, 202423.3423.5323.1023.2523.2510,297,562
Mar 05, 202423.3523.5023.2123.3423.349,585,649
Mar 04, 202423.6923.6923.2523.3923.3910,788,444
Mar 01, 202423.6623.7823.3823.5923.5918,083,027
Feb 29, 202422.8023.3022.7923.3023.3014,824,035
Feb 28, 202423.4023.7422.8922.8922.8920,415,646
Feb 27, 202422.9623.2622.9523.2623.2610,748,335
Feb 26, 202423.2023.3022.9923.0323.0311,919,837
Feb 23, 202423.2823.4523.1523.2823.2812,007,267
Feb 22, 202423.1023.4923.0223.3623.3614,614,400
Feb 21, 202422.9523.7022.7423.1823.1823,497,006
Feb 20, 202422.6023.1822.5322.9522.9513,377,722
Feb 19, 202423.0023.0022.4322.6922.6915,532,644
Feb 08, 202423.0123.3822.6922.9122.9118,227,620
Feb 07, 202422.8522.9922.5322.8022.8019,572,168
Feb 06, 202421.4022.8421.3522.7522.7520,731,338
Feb 05, 202421.3722.2321.1021.5921.5917,733,048
Feb 02, 202422.1522.2321.1221.7321.7315,144,280
Feb 01, 202422.2322.6521.8622.1522.1514,028,634
Jan 31, 202422.3222.6022.1722.3622.3614,164,809
Jan 30, 202422.0722.7622.0722.3022.3012,633,410
Jan 29, 202422.7422.8522.3622.3622.3612,235,223
Jan 26, 202422.5023.0122.4022.7422.7419,637,013
Jan 25, 202422.6023.0922.3622.7522.7527,692,873
Jan 24, 202422.1222.9921.6422.7622.7629,449,455
Jan 23, 202421.2522.1921.0221.9221.9221,248,810
Jan 22, 202421.3121.5520.8821.0821.0815,788,365
Jan 19, 202421.1521.4221.0921.3021.3011,245,706
Jan 18, 202420.7421.5020.3921.5021.5019,787,588
Jan 17, 202421.3021.3220.8220.8520.8510,220,017
Jan 16, 202421.0621.5021.0121.4121.4110,072,135
Jan 15, 202421.0121.4220.9521.2821.288,067,100
Jan 12, 202421.4421.5721.2021.2021.209,553,560
Jan 11, 202421.6821.6921.2821.6021.6013,512,198
Jan 10, 202421.6721.8421.4621.5621.569,638,798
Jan 09, 202422.0222.1021.6821.8021.809,800,173
Jan 08, 202422.3422.4621.8922.0122.0111,344,957
Jan 05, 202422.6522.8922.3922.4622.469,545,280
Jan 04, 202422.9822.9822.5022.6822.6810,538,912
Jan 03, 202422.9323.0922.8422.9422.949,015,235
Jan 02, 202423.5023.5023.0023.0023.0014,270,313
Dec 29, 202323.4123.9123.2623.6623.6617,518,055
Dec 28, 202322.8823.6022.7723.4023.4014,892,651
Dec 27, 202322.7923.0922.5422.9022.909,708,767
Dec 26, 202323.1123.2222.6822.7522.759,074,279
Dec 25, 202323.1023.3123.0823.1823.187,814,515
Dec 22, 202323.3823.5123.1223.3123.3112,060,024
Dec 21, 202323.3323.4923.2023.3623.3611,767,818
Dec 20, 202324.0224.0823.4123.4123.4112,031,760
Dec 19, 202324.0524.1423.8024.0424.049,875,057
Dec 18, 202324.2324.3123.9724.0524.0510,570,524
Dec 15, 202324.4024.5424.1424.1624.1612,170,523
Dec 14, 202324.4424.5224.2424.2724.277,788,803
Dec 13, 202324.5824.5824.3124.3124.3110,921,630
Dec 12, 202324.9224.9224.5224.6524.6517,217,965
Dec 11, 202325.1525.1924.5225.0625.0626,358,571
Dec 08, 202325.1425.4525.0325.4525.4522,590,390
Dec 07, 202324.8625.2024.7925.1325.1313,280,990
Dec 06, 202325.1725.3324.9024.9424.9411,594,670
Dec 05, 202325.4725.6725.2125.2525.2511,697,230
Dec 04, 202325.7825.8525.6025.6125.617,854,695
Dec 01, 202325.6925.8525.4625.7125.7110,896,200
Nov 30, 202325.8425.8725.6525.7825.7811,293,253
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...