Canada markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
23.17+0.02 (+0.09%)
At close: 03:00PM CST
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202223.4023.5823.1323.1723.179,264,399
Sept 29, 202223.4823.7523.0023.1523.1510,926,763
Sept 28, 202223.9023.9623.3923.4223.4210,661,746
Sept 27, 202223.9924.0923.7124.0124.019,932,061
Sept 26, 202224.3024.4923.7223.7523.7512,077,007
Sept 23, 202224.4824.8424.2024.4024.4011,732,361
Sept 22, 202224.0024.6623.9124.3724.3710,966,542
Sept 21, 202224.7724.8024.0324.3024.3017,053,955
Sept 20, 202225.1825.2024.7624.8524.859,461,986
Sept 19, 202224.9625.2424.7124.9624.9614,880,579
Sept 16, 202226.8326.9524.7424.9724.9739,707,697
Sept 15, 202226.9727.2926.6626.8526.8519,883,291
Sept 14, 202226.8227.0726.7826.8126.8118,153,204
Sept 13, 202227.6527.9427.2627.3227.3226,094,656
Sept 09, 202226.7927.6026.7527.4927.4933,706,386
Sept 08, 202227.0127.2126.6826.8226.8216,099,596
Sept 07, 202227.3427.4626.8226.9426.9423,074,113
Sept 06, 202227.3227.6927.0727.5527.5537,066,270
Sept 05, 202226.5027.3926.4927.3127.3126,474,367
Sept 02, 202226.9127.4926.4526.8926.8926,262,144
Sept 01, 202226.3327.2726.1526.8026.8034,875,468
Aug 31, 202225.5727.1725.5226.6426.6444,751,524
Aug 30, 202225.5825.9125.2725.6025.6014,049,591
Aug 29, 202225.5925.8725.4025.7125.7112,470,445
Aug 26, 202226.3626.4925.8725.8825.8816,927,191
Aug 25, 202226.3626.7225.8526.4826.4826,788,337
Aug 24, 202226.7027.6126.3026.3126.3132,414,937
Aug 23, 202226.4027.1826.2326.7926.7926,224,771
Aug 22, 202226.4226.8226.2226.4026.4015,176,654
Aug 19, 202226.6627.1626.4826.5726.5720,072,148
Aug 18, 202226.8026.8226.3826.5426.5419,127,603
Aug 18, 20220.395 Dividend
Aug 17, 202226.5627.7026.4527.2826.8937,926,004
Aug 16, 202226.7526.9926.4126.5426.1616,951,492
Aug 15, 202226.5126.9326.4326.6926.3017,817,048
Aug 12, 202226.9027.1426.6226.8526.4635,553,630
Aug 11, 202225.4927.6625.3327.4527.0564,440,760
Aug 10, 202225.2025.7925.0625.3224.9514,889,727
Aug 09, 202225.4925.6525.2525.3124.9411,669,936
Aug 08, 202225.5425.7025.3725.5425.1713,158,590
Aug 05, 202225.2325.7624.9025.6025.2321,223,037
Aug 04, 202225.0025.3024.7325.0724.7118,348,592
Aug 03, 202224.8325.3824.6724.6924.3317,159,278
Aug 02, 202225.4425.4824.6424.7924.4326,061,967
Aug 01, 202225.8826.1125.1725.9025.5217,721,727
Jul 29, 202226.2626.5025.8926.0025.6214,567,976
Jul 28, 202226.4426.7826.2426.2525.8720,202,472
Jul 27, 202225.7726.3825.7726.2025.8215,914,337
Jul 26, 202225.8426.2625.7225.9625.5815,152,419
Jul 25, 202226.0126.1125.6025.6625.2915,597,416
Jul 22, 202225.9726.6525.9126.1725.7919,234,715
Jul 21, 202226.4026.4925.9525.9525.5716,021,589
Jul 20, 202226.5826.6826.3526.5426.1615,565,754
Jul 19, 202226.3026.8526.1426.5726.1922,048,689
Jul 18, 202225.8526.8525.8526.4326.0526,362,785
Jul 15, 202226.1926.6625.8025.8425.4724,509,283
Jul 14, 202226.6026.7326.2026.2625.8826,310,518
Jul 13, 202226.8327.1226.4326.6326.2427,155,072
Jul 12, 202227.1127.5526.7026.9726.5826,017,855
Jul 11, 202227.6627.6626.7627.0026.6127,380,380
Jul 08, 202227.9228.3427.6627.6727.2724,850,651
Jul 07, 202227.6128.0627.6027.6927.2922,362,608
Jul 06, 202227.7328.4727.6127.8427.4433,041,787
Jul 05, 202228.2228.8827.6627.9327.5330,837,354
Jul 04, 202228.0028.6227.5028.2127.8030,074,364
Jul 01, 202228.9129.1628.3528.4428.0333,025,710
Jun 30, 202228.5129.6228.5128.9128.4953,774,424
Jun 29, 202228.7129.7228.2028.2727.8671,263,722
Jun 28, 202228.5129.5027.8129.0928.6767,317,588
Jun 27, 202228.9929.6428.2928.8028.3874,238,827
Jun 24, 202231.0031.1528.6028.6528.24130,020,495
Jun 23, 202226.9829.9026.8529.9029.47121,383,052
Jun 22, 202226.3728.6026.1027.1826.7990,496,322
Jun 21, 202226.1026.9526.0126.3625.9836,289,020
Jun 20, 202226.6727.2026.1426.3325.9548,305,758
Jun 17, 202225.5028.1625.3827.2726.8893,147,834
Jun 16, 202228.0028.0025.8026.0225.64110,515,366
Jun 15, 202227.4528.6627.2028.2227.81125,614,923
Jun 14, 202223.4026.0523.3126.0525.6758,188,542
Jun 13, 202223.4724.1023.3823.6823.3422,632,854
Jun 10, 202223.1623.8522.9023.7723.4325,978,105
Jun 09, 202223.5824.1023.1523.3523.0125,517,391
Jun 08, 202223.3223.7723.1823.6023.2623,326,071
Jun 07, 202222.8524.3622.7123.4323.0935,770,930
Jun 06, 202221.9722.9221.9722.8022.4720,044,481
Jun 02, 202222.0322.3421.9022.2221.909,208,719
Jun 01, 202222.3922.3921.9722.1221.809,958,140
May 31, 202222.1122.4421.8522.4322.1112,926,791
May 30, 202222.3422.4321.9522.1021.789,478,098
May 27, 202222.0222.6321.9922.2821.9617,424,099
May 26, 202221.5822.3321.4322.0221.7015,370,157
May 25, 202221.5421.8021.4021.5621.2510,306,204
May 24, 202222.4322.5621.6421.6421.3313,357,731
May 23, 202222.5922.7822.3522.4822.1513,086,145
May 20, 202222.4023.4522.2722.7322.4023,052,619
May 19, 202222.1922.2921.9522.1621.848,311,050
May 18, 202222.3722.5922.2822.3622.049,533,192
May 17, 202222.5022.5422.0922.3522.039,001,364
May 16, 202222.6022.6822.2822.5022.1713,235,031
May 13, 202222.1922.6322.0022.3622.0415,657,325
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...