601066.SS - CSC Financial Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202324.1124.3723.7523.7723.7716,122,143
Jun 05, 202324.4424.4424.0924.2224.2215,944,898
Jun 02, 202324.5024.7123.7524.5424.5429,874,852
Jun 01, 202325.3925.5625.1025.2525.2515,331,431
May 31, 202325.3525.6825.2625.3925.3913,763,229
May 30, 202325.2525.4724.9725.4225.4212,008,997
May 29, 202325.5025.6525.2525.3225.3212,632,922
May 26, 202325.6625.7525.3525.5025.5010,930,736
May 25, 202325.5125.7325.3025.6525.6512,948,361
May 24, 202325.9026.0825.5725.6425.6414,261,063
May 23, 202326.6526.6825.9225.9225.9216,013,603
May 22, 202326.4226.8626.3526.5626.5613,527,692
May 19, 202326.8427.4026.6126.7826.7822,475,073
May 18, 202326.9027.1026.6126.7626.7612,482,085
May 17, 202327.1227.3126.7926.9226.9212,923,847
May 16, 202327.3628.1127.0227.1527.1523,711,117
May 15, 202326.6527.6426.1827.5627.5631,948,729
May 12, 202327.1527.2926.6326.6626.6617,987,473
May 11, 202327.4927.9627.1827.2027.2021,392,133
May 10, 202327.6828.2727.2527.3827.3846,458,279
May 09, 202326.9029.4526.7127.9527.95102,950,476
May 08, 202326.3627.1525.8426.8626.8637,624,596
May 05, 202325.8026.8025.7126.2626.2632,020,509
May 04, 202325.1425.7625.0225.6925.6916,982,157
Apr 28, 202325.0525.4524.8325.3025.3016,830,087
Apr 27, 202324.7524.9824.5124.7024.7014,020,849
Apr 26, 202324.6724.9924.5824.8024.8010,962,180
Apr 25, 202324.5424.9524.3624.6724.6714,009,771
Apr 24, 202324.7425.0324.4424.5524.5516,612,744
Apr 21, 202326.1826.1824.6424.7324.7327,003,996
Apr 20, 202326.1426.1725.8426.1326.1312,409,568
Apr 19, 202326.5626.7026.1326.1826.1815,975,179
Apr 18, 202326.8227.2326.6126.6926.6919,038,088
Apr 17, 202326.3226.9526.2526.8226.8223,220,071
Apr 14, 202326.3526.5326.1726.3026.3011,031,161
Apr 13, 202326.6526.6626.2026.3026.3014,266,720
Apr 12, 202326.7927.0926.5526.7926.7917,038,186
Apr 11, 202326.4827.2526.4826.7826.7828,862,355
Apr 10, 202327.0027.1526.2926.3026.3021,887,242
Apr 07, 202326.3926.9426.2326.8026.8019,429,604
Apr 06, 202326.5526.6826.3126.4326.4311,952,306
Apr 04, 202326.6326.8826.4326.6826.6818,813,378
Apr 03, 202325.6626.8025.6026.6226.6232,459,606
Mar 31, 202326.0026.0825.6225.6325.6316,551,951
Mar 30, 202325.9826.4425.5526.2526.2516,322,962
Mar 29, 202326.0726.2525.7225.8725.8712,307,472
Mar 28, 202326.4426.5226.1426.2126.218,994,292
Mar 27, 202326.2026.6026.0926.5426.5413,805,248
Mar 24, 202326.2826.6226.2426.3426.3413,276,000
Mar 23, 202325.6526.2725.6026.2726.2715,583,107
Mar 22, 202325.9525.9525.5725.7725.779,968,793
Mar 21, 202325.8526.0025.4925.8525.859,943,037
Mar 20, 202325.8826.2225.6225.7325.7311,916,259
Mar 17, 202325.4126.3125.4125.8625.8621,672,787
Mar 16, 202325.4125.5525.0725.1325.139,195,833
Mar 15, 202325.6025.9425.5325.6025.609,935,570
Mar 14, 202325.6225.7425.1025.3925.3910,173,255
Mar 13, 202325.5625.8525.4525.7525.758,141,771
Mar 10, 202325.7325.9925.6025.6125.619,124,057
Mar 09, 202326.1526.2425.7925.8625.868,855,360
Mar 08, 202325.8526.2325.8126.1526.159,948,371
Mar 07, 202326.5526.9125.9526.0026.0019,685,329
Mar 06, 202327.1027.1826.5426.5826.5816,154,818
Mar 03, 202326.8027.1026.6727.0527.0516,670,372
Mar 02, 202326.9026.9626.6426.7126.7111,333,798
Mar 01, 202326.7027.0426.5226.9026.9016,300,688
Feb 28, 202326.3726.7826.3026.7826.7811,207,486
Feb 27, 202326.3126.5526.0126.2826.2812,633,477
Feb 24, 202326.9526.9526.4626.5126.5114,849,645
Feb 23, 202326.7927.3826.7926.9726.9721,156,066
Feb 22, 202326.9427.3026.5926.7826.7820,184,324
Feb 21, 202326.7427.1926.6027.1027.1024,429,720
Feb 20, 202326.2327.0026.1526.9926.9936,214,091
Feb 17, 202325.7726.1525.7125.7625.7613,387,079
Feb 16, 202326.3526.8525.5025.9125.9129,974,201
Feb 15, 202326.6426.6926.3326.3826.3810,939,124
Feb 14, 202326.8026.9326.4726.6826.6813,755,242
Feb 13, 202326.5626.8826.3826.7726.7715,120,229
Feb 10, 202326.6026.8726.5526.7226.729,103,203
Feb 09, 202326.3026.9026.2526.7926.7916,214,447
Feb 08, 202326.7626.9426.3426.3626.3611,868,882
Feb 07, 202327.0027.0026.4526.6826.6813,509,955
Feb 06, 202326.7026.8426.3526.5026.5023,480,175
Feb 03, 202327.1227.3426.8127.0927.0922,805,110
Feb 02, 202329.0029.1127.4127.4827.4859,092,063
Feb 01, 202327.0628.6626.8528.5028.5031,710,798
Jan 31, 202326.7627.4826.5026.9926.9916,452,087
Jan 30, 202328.0928.0926.8126.8426.8422,417,975
Jan 20, 202327.1427.5826.7527.3527.3521,772,574
Jan 19, 202326.6727.2126.6227.1827.1819,027,304
Jan 18, 202326.8727.1526.5026.7226.7217,137,605
Jan 17, 202326.4727.0426.3126.8626.8626,373,387
Jan 16, 202325.6827.4025.6026.5526.5552,675,531
Jan 13, 202324.6026.1024.4325.9525.9542,972,607
Jan 12, 202324.3824.4324.1024.4024.408,855,477
Jan 11, 202324.5424.7924.1724.1824.1814,092,582
Jan 10, 202324.9625.1224.6924.7124.7110,838,897
Jan 09, 202324.6025.1824.4924.9724.9719,359,892
Jan 06, 202324.3024.6324.2624.4124.4111,109,718
Jan 05, 202324.1624.6224.0424.3924.3918,570,974
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...