Canada Markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
28.73+0.32 (+1.13%)
At close: 03:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202128.5228.8928.4428.7328.7316,706,682
Dec. 02, 202128.2028.7328.1728.4128.4115,281,097
Dec. 01, 202127.9028.5527.9028.3728.3714,293,527
Nov. 30, 202128.2928.4927.8828.0328.0314,005,699
Nov. 29, 202127.9928.2227.7828.0928.0914,215,376
Nov. 26, 202128.7028.8028.2828.2828.2814,297,393
Nov. 25, 202128.8628.9928.6728.7028.7013,012,492
Nov. 24, 202128.8929.0828.6128.8628.8616,633,143
Nov. 23, 202128.8329.3028.7328.9028.9020,799,676
Nov. 22, 202128.8329.1028.6628.8828.8818,246,570
Nov. 19, 202128.5029.0928.2128.8528.8521,581,957
Nov. 18, 202128.6328.6928.2128.3328.3312,623,599
Nov. 17, 202128.5428.8528.4128.6228.6212,074,089
Nov. 16, 202129.1829.3828.5128.5628.5620,103,289
Nov. 15, 202129.5229.8929.0529.2229.2220,239,471
Nov. 12, 202129.4429.4428.9029.3429.3421,937,359
Nov. 11, 202128.5029.5828.4629.5029.5040,181,805
Nov. 10, 202128.5828.8128.3028.4528.4516,496,987
Nov. 09, 202128.5828.6928.3228.6028.6013,865,420
Nov. 08, 202127.9528.6027.7328.4328.4317,201,828
Nov. 05, 202127.8528.2527.7127.9827.9814,427,629
Nov. 04, 202128.1028.3327.8127.9627.9614,956,017
Nov. 03, 202128.0628.3427.6327.8827.8814,265,923
Nov. 02, 202128.8329.0127.8428.0528.0519,228,969
Nov. 01, 202128.3429.0528.1628.8328.8320,450,796
Oct. 29, 202127.6728.6427.2128.2928.2924,762,187
Oct. 28, 202128.4528.7428.2028.2028.2016,298,879
Oct. 27, 202129.3529.3728.5528.5528.5518,123,598
Oct. 26, 202129.6529.9729.3829.4529.4517,722,951
Oct. 25, 202129.0029.9828.8829.8629.8626,672,974
Oct. 22, 202129.1529.3928.8929.1929.1918,410,151
Oct. 21, 202128.9229.3528.6129.1429.1421,202,403
Oct. 20, 202128.9929.1928.7028.8528.8513,348,262
Oct. 19, 202128.6029.3528.5628.9928.9918,855,310
Oct. 18, 202129.0429.1828.5628.6128.6116,525,483
Oct. 15, 202129.0929.3628.9129.0329.0315,557,363
Oct. 14, 202129.1129.3028.7729.2029.2013,054,949
Oct. 13, 202128.9429.5028.7029.1029.1016,379,294
Oct. 12, 202129.6029.7728.3928.9528.9533,590,446
Oct. 11, 202131.2731.5029.5329.8629.8635,148,692
Oct. 08, 202131.1531.3930.9031.2331.2318,193,983
Sep. 30, 202131.2531.5030.7030.9030.9020,209,502
Sep. 29, 202131.5531.7230.9531.1031.1030,203,580
Sep. 28, 202131.5532.4931.5531.9731.9730,468,319
Sep. 27, 202131.7732.2831.2331.5431.5432,252,417
Sep. 24, 202132.4132.8631.8332.0232.0229,864,762
Sep. 23, 202132.6932.9931.9432.4132.4138,255,694
Sep. 22, 202131.2033.2031.1432.6432.6447,839,809
Sep. 17, 202130.7032.0830.6131.9731.9750,107,048
Sep. 16, 202131.1331.3830.3730.4830.4834,276,276
Sep. 15, 202131.1231.5830.8531.1031.1024,838,910
Sep. 14, 202131.7132.2830.8231.1131.1141,769,937
Sep. 13, 202132.0832.8131.7531.9031.9040,378,316
Sep. 10, 202132.1333.5131.9232.1732.1768,108,084
Sep. 09, 202132.0332.4731.6731.9831.9852,857,491
Sep. 08, 202133.3034.4532.5732.6732.6773,655,703
Sep. 07, 202132.6134.2932.2233.7033.7091,696,691
Sep. 06, 202130.7033.6830.5533.0033.0099,779,202
Sep. 03, 202132.4933.0430.6930.9930.99142,113,605
Sep. 02, 202130.0131.1429.8330.7230.72107,530,876
Sep. 01, 202127.9930.7827.7430.7830.78136,277,303
Aug. 31, 202126.7728.4426.6027.9827.9843,398,043
Aug. 30, 202126.9627.1526.0826.8126.8134,682,545
Aug. 27, 202127.9927.9926.9426.9826.9845,611,600
Aug. 26, 202128.8029.1528.3628.3728.3726,694,840
Aug. 25, 202129.0129.2528.6928.8328.8326,220,552
Aug. 24, 202128.8029.6328.3829.3629.3644,092,103
Aug. 23, 202128.9929.2628.4328.8128.8133,163,484
Aug. 20, 202129.3029.7228.3528.7828.7846,804,628
Aug. 19, 202131.2531.2629.2929.3529.3572,114,652
Aug. 19, 20210.375 Dividend
Aug. 18, 202128.1331.0628.0031.0630.6891,558,914
Aug. 17, 202127.5629.8927.5428.2427.9060,502,082
Aug. 16, 202127.2828.0027.2727.7227.3926,417,117
Aug. 13, 202127.1827.3826.8927.2826.9514,922,920
Aug. 12, 202127.2027.5827.0627.1526.8215,483,720
Aug. 11, 202127.9828.1827.2427.4227.0928,210,328
Aug. 10, 202127.0627.7926.8027.7127.3830,865,197
Aug. 09, 202126.3827.3026.3127.1026.7726,578,423
Aug. 06, 202126.2326.6126.1926.3826.0617,356,922
Aug. 05, 202126.7026.9626.1226.2125.8921,240,219
Aug. 04, 202126.7726.9826.5326.7926.4718,495,331
Aug. 03, 202126.9327.5626.8426.8826.5628,209,551
Aug. 02, 202126.2127.6225.6327.2326.9036,683,074
Jul. 30, 202126.9626.9826.3326.3926.0723,696,352
Jul. 29, 202127.2027.5126.8027.0826.7523,086,552
Jul. 28, 202126.8427.3826.6026.9126.5920,639,392
Jul. 27, 202128.0028.2426.6626.9226.5938,643,882
Jul. 26, 202129.5529.5527.9728.0027.6641,907,781
Jul. 23, 202129.4030.6928.9029.7129.3551,621,476
Jul. 22, 202128.6930.0028.6629.8329.4739,813,875
Jul. 21, 202128.2829.1028.2028.8028.4524,523,757
Jul. 20, 202128.0928.6728.0128.1927.8516,171,049
Jul. 19, 202128.5628.7327.9328.3928.0520,745,365
Jul. 16, 202129.1929.4228.7628.9128.5620,773,992
Jul. 15, 202128.6129.1628.4728.9128.5618,379,179
Jul. 14, 202129.3029.3028.4128.8428.4924,776,961
Jul. 13, 202129.6929.9129.0029.3028.9519,868,051
Jul. 12, 202129.6430.2729.2629.7529.3928,734,279
Jul. 09, 202129.4729.6328.8029.2428.8919,583,162
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...