CSC Financial Co., Ltd. (601066.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 28.52 | 28.89 | 28.44 | 28.73 | 28.73 | 16,706,682 |
| Dec. 02, 2021 | 28.20 | 28.73 | 28.17 | 28.41 | 28.41 | 15,281,097 |
| Dec. 01, 2021 | 27.90 | 28.55 | 27.90 | 28.37 | 28.37 | 14,293,527 |
| Nov. 30, 2021 | 28.29 | 28.49 | 27.88 | 28.03 | 28.03 | 14,005,699 |
| Nov. 29, 2021 | 27.99 | 28.22 | 27.78 | 28.09 | 28.09 | 14,215,376 |
| Nov. 26, 2021 | 28.70 | 28.80 | 28.28 | 28.28 | 28.28 | 14,297,393 |
| Nov. 25, 2021 | 28.86 | 28.99 | 28.67 | 28.70 | 28.70 | 13,012,492 |
| Nov. 24, 2021 | 28.89 | 29.08 | 28.61 | 28.86 | 28.86 | 16,633,143 |
| Nov. 23, 2021 | 28.83 | 29.30 | 28.73 | 28.90 | 28.90 | 20,799,676 |
| Nov. 22, 2021 | 28.83 | 29.10 | 28.66 | 28.88 | 28.88 | 18,246,570 |
| Nov. 19, 2021 | 28.50 | 29.09 | 28.21 | 28.85 | 28.85 | 21,581,957 |
| Nov. 18, 2021 | 28.63 | 28.69 | 28.21 | 28.33 | 28.33 | 12,623,599 |
| Nov. 17, 2021 | 28.54 | 28.85 | 28.41 | 28.62 | 28.62 | 12,074,089 |
| Nov. 16, 2021 | 29.18 | 29.38 | 28.51 | 28.56 | 28.56 | 20,103,289 |
| Nov. 15, 2021 | 29.52 | 29.89 | 29.05 | 29.22 | 29.22 | 20,239,471 |
| Nov. 12, 2021 | 29.44 | 29.44 | 28.90 | 29.34 | 29.34 | 21,937,359 |
| Nov. 11, 2021 | 28.50 | 29.58 | 28.46 | 29.50 | 29.50 | 40,181,805 |
| Nov. 10, 2021 | 28.58 | 28.81 | 28.30 | 28.45 | 28.45 | 16,496,987 |
| Nov. 09, 2021 | 28.58 | 28.69 | 28.32 | 28.60 | 28.60 | 13,865,420 |
| Nov. 08, 2021 | 27.95 | 28.60 | 27.73 | 28.43 | 28.43 | 17,201,828 |
| Nov. 05, 2021 | 27.85 | 28.25 | 27.71 | 27.98 | 27.98 | 14,427,629 |
| Nov. 04, 2021 | 28.10 | 28.33 | 27.81 | 27.96 | 27.96 | 14,956,017 |
| Nov. 03, 2021 | 28.06 | 28.34 | 27.63 | 27.88 | 27.88 | 14,265,923 |
| Nov. 02, 2021 | 28.83 | 29.01 | 27.84 | 28.05 | 28.05 | 19,228,969 |
| Nov. 01, 2021 | 28.34 | 29.05 | 28.16 | 28.83 | 28.83 | 20,450,796 |
| Oct. 29, 2021 | 27.67 | 28.64 | 27.21 | 28.29 | 28.29 | 24,762,187 |
| Oct. 28, 2021 | 28.45 | 28.74 | 28.20 | 28.20 | 28.20 | 16,298,879 |
| Oct. 27, 2021 | 29.35 | 29.37 | 28.55 | 28.55 | 28.55 | 18,123,598 |
| Oct. 26, 2021 | 29.65 | 29.97 | 29.38 | 29.45 | 29.45 | 17,722,951 |
| Oct. 25, 2021 | 29.00 | 29.98 | 28.88 | 29.86 | 29.86 | 26,672,974 |
| Oct. 22, 2021 | 29.15 | 29.39 | 28.89 | 29.19 | 29.19 | 18,410,151 |
| Oct. 21, 2021 | 28.92 | 29.35 | 28.61 | 29.14 | 29.14 | 21,202,403 |
| Oct. 20, 2021 | 28.99 | 29.19 | 28.70 | 28.85 | 28.85 | 13,348,262 |
| Oct. 19, 2021 | 28.60 | 29.35 | 28.56 | 28.99 | 28.99 | 18,855,310 |
| Oct. 18, 2021 | 29.04 | 29.18 | 28.56 | 28.61 | 28.61 | 16,525,483 |
| Oct. 15, 2021 | 29.09 | 29.36 | 28.91 | 29.03 | 29.03 | 15,557,363 |
| Oct. 14, 2021 | 29.11 | 29.30 | 28.77 | 29.20 | 29.20 | 13,054,949 |
| Oct. 13, 2021 | 28.94 | 29.50 | 28.70 | 29.10 | 29.10 | 16,379,294 |
| Oct. 12, 2021 | 29.60 | 29.77 | 28.39 | 28.95 | 28.95 | 33,590,446 |
| Oct. 11, 2021 | 31.27 | 31.50 | 29.53 | 29.86 | 29.86 | 35,148,692 |
| Oct. 08, 2021 | 31.15 | 31.39 | 30.90 | 31.23 | 31.23 | 18,193,983 |
| Sep. 30, 2021 | 31.25 | 31.50 | 30.70 | 30.90 | 30.90 | 20,209,502 |
| Sep. 29, 2021 | 31.55 | 31.72 | 30.95 | 31.10 | 31.10 | 30,203,580 |
| Sep. 28, 2021 | 31.55 | 32.49 | 31.55 | 31.97 | 31.97 | 30,468,319 |
| Sep. 27, 2021 | 31.77 | 32.28 | 31.23 | 31.54 | 31.54 | 32,252,417 |
| Sep. 24, 2021 | 32.41 | 32.86 | 31.83 | 32.02 | 32.02 | 29,864,762 |
| Sep. 23, 2021 | 32.69 | 32.99 | 31.94 | 32.41 | 32.41 | 38,255,694 |
| Sep. 22, 2021 | 31.20 | 33.20 | 31.14 | 32.64 | 32.64 | 47,839,809 |
| Sep. 17, 2021 | 30.70 | 32.08 | 30.61 | 31.97 | 31.97 | 50,107,048 |
| Sep. 16, 2021 | 31.13 | 31.38 | 30.37 | 30.48 | 30.48 | 34,276,276 |
| Sep. 15, 2021 | 31.12 | 31.58 | 30.85 | 31.10 | 31.10 | 24,838,910 |
| Sep. 14, 2021 | 31.71 | 32.28 | 30.82 | 31.11 | 31.11 | 41,769,937 |
| Sep. 13, 2021 | 32.08 | 32.81 | 31.75 | 31.90 | 31.90 | 40,378,316 |
| Sep. 10, 2021 | 32.13 | 33.51 | 31.92 | 32.17 | 32.17 | 68,108,084 |
| Sep. 09, 2021 | 32.03 | 32.47 | 31.67 | 31.98 | 31.98 | 52,857,491 |
| Sep. 08, 2021 | 33.30 | 34.45 | 32.57 | 32.67 | 32.67 | 73,655,703 |
| Sep. 07, 2021 | 32.61 | 34.29 | 32.22 | 33.70 | 33.70 | 91,696,691 |
| Sep. 06, 2021 | 30.70 | 33.68 | 30.55 | 33.00 | 33.00 | 99,779,202 |
| Sep. 03, 2021 | 32.49 | 33.04 | 30.69 | 30.99 | 30.99 | 142,113,605 |
| Sep. 02, 2021 | 30.01 | 31.14 | 29.83 | 30.72 | 30.72 | 107,530,876 |
| Sep. 01, 2021 | 27.99 | 30.78 | 27.74 | 30.78 | 30.78 | 136,277,303 |
| Aug. 31, 2021 | 26.77 | 28.44 | 26.60 | 27.98 | 27.98 | 43,398,043 |
| Aug. 30, 2021 | 26.96 | 27.15 | 26.08 | 26.81 | 26.81 | 34,682,545 |
| Aug. 27, 2021 | 27.99 | 27.99 | 26.94 | 26.98 | 26.98 | 45,611,600 |
| Aug. 26, 2021 | 28.80 | 29.15 | 28.36 | 28.37 | 28.37 | 26,694,840 |
| Aug. 25, 2021 | 29.01 | 29.25 | 28.69 | 28.83 | 28.83 | 26,220,552 |
| Aug. 24, 2021 | 28.80 | 29.63 | 28.38 | 29.36 | 29.36 | 44,092,103 |
| Aug. 23, 2021 | 28.99 | 29.26 | 28.43 | 28.81 | 28.81 | 33,163,484 |
| Aug. 20, 2021 | 29.30 | 29.72 | 28.35 | 28.78 | 28.78 | 46,804,628 |
| Aug. 19, 2021 | 31.25 | 31.26 | 29.29 | 29.35 | 29.35 | 72,114,652 |
| Aug. 19, 2021 | 0.375 Dividend | |||||
| Aug. 18, 2021 | 28.13 | 31.06 | 28.00 | 31.06 | 30.68 | 91,558,914 |
| Aug. 17, 2021 | 27.56 | 29.89 | 27.54 | 28.24 | 27.90 | 60,502,082 |
| Aug. 16, 2021 | 27.28 | 28.00 | 27.27 | 27.72 | 27.39 | 26,417,117 |
| Aug. 13, 2021 | 27.18 | 27.38 | 26.89 | 27.28 | 26.95 | 14,922,920 |
| Aug. 12, 2021 | 27.20 | 27.58 | 27.06 | 27.15 | 26.82 | 15,483,720 |
| Aug. 11, 2021 | 27.98 | 28.18 | 27.24 | 27.42 | 27.09 | 28,210,328 |
| Aug. 10, 2021 | 27.06 | 27.79 | 26.80 | 27.71 | 27.38 | 30,865,197 |
| Aug. 09, 2021 | 26.38 | 27.30 | 26.31 | 27.10 | 26.77 | 26,578,423 |
| Aug. 06, 2021 | 26.23 | 26.61 | 26.19 | 26.38 | 26.06 | 17,356,922 |
| Aug. 05, 2021 | 26.70 | 26.96 | 26.12 | 26.21 | 25.89 | 21,240,219 |
| Aug. 04, 2021 | 26.77 | 26.98 | 26.53 | 26.79 | 26.47 | 18,495,331 |
| Aug. 03, 2021 | 26.93 | 27.56 | 26.84 | 26.88 | 26.56 | 28,209,551 |
| Aug. 02, 2021 | 26.21 | 27.62 | 25.63 | 27.23 | 26.90 | 36,683,074 |
| Jul. 30, 2021 | 26.96 | 26.98 | 26.33 | 26.39 | 26.07 | 23,696,352 |
| Jul. 29, 2021 | 27.20 | 27.51 | 26.80 | 27.08 | 26.75 | 23,086,552 |
| Jul. 28, 2021 | 26.84 | 27.38 | 26.60 | 26.91 | 26.59 | 20,639,392 |
| Jul. 27, 2021 | 28.00 | 28.24 | 26.66 | 26.92 | 26.59 | 38,643,882 |
| Jul. 26, 2021 | 29.55 | 29.55 | 27.97 | 28.00 | 27.66 | 41,907,781 |
| Jul. 23, 2021 | 29.40 | 30.69 | 28.90 | 29.71 | 29.35 | 51,621,476 |
| Jul. 22, 2021 | 28.69 | 30.00 | 28.66 | 29.83 | 29.47 | 39,813,875 |
| Jul. 21, 2021 | 28.28 | 29.10 | 28.20 | 28.80 | 28.45 | 24,523,757 |
| Jul. 20, 2021 | 28.09 | 28.67 | 28.01 | 28.19 | 27.85 | 16,171,049 |
| Jul. 19, 2021 | 28.56 | 28.73 | 27.93 | 28.39 | 28.05 | 20,745,365 |
| Jul. 16, 2021 | 29.19 | 29.42 | 28.76 | 28.91 | 28.56 | 20,773,992 |
| Jul. 15, 2021 | 28.61 | 29.16 | 28.47 | 28.91 | 28.56 | 18,379,179 |
| Jul. 14, 2021 | 29.30 | 29.30 | 28.41 | 28.84 | 28.49 | 24,776,961 |
| Jul. 13, 2021 | 29.69 | 29.91 | 29.00 | 29.30 | 28.95 | 19,868,051 |
| Jul. 12, 2021 | 29.64 | 30.27 | 29.26 | 29.75 | 29.39 | 28,734,279 |
| Jul. 09, 2021 | 29.47 | 29.63 | 28.80 | 29.24 | 28.89 | 19,583,162 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
