Shanghai - Delayed Quote CNY

Cinda Securities Co., Ltd. (601059.SS)

14.50
-0.30
(-2.03%)
At close: May 23 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202514.8114.8414.4914.5014.5020,612,400
May 22, 202515.0015.0314.7414.8014.8018,234,002
May 21, 202515.1015.1515.0115.0615.0614,664,200
May 20, 202515.1515.2215.0515.1415.1416,573,300
May 19, 202515.2915.3115.0015.1615.1618,325,842
May 16, 202515.0915.3815.0515.1515.1524,223,990
May 15, 202515.3815.4615.1015.1115.1127,161,876
May 14, 202515.1015.7915.0015.5715.5753,383,710
May 13, 202515.4515.4515.1015.1215.1225,139,000
May 12, 202515.2215.4215.0515.3715.3734,332,300
May 9, 202515.2515.3814.9615.0715.0734,742,100
May 8, 202514.9615.2214.9215.1315.1324,724,200
May 7, 202515.6215.7014.9515.0515.0542,448,420
May 6, 202514.6214.9914.6014.9914.9932,134,300
Apr 30, 202514.7314.8014.5314.5514.5521,801,460
Apr 29, 202514.6614.7714.5614.6914.6912,665,958
Apr 28, 202514.8514.8814.6014.6614.6622,369,300
Apr 25, 202514.8515.1014.7814.9414.9433,375,351
Apr 24, 202514.9715.4314.9715.0715.0755,390,761
Apr 23, 202514.8815.0614.7614.8314.8316,571,300
Apr 22, 202514.8514.9514.7814.8514.8516,345,870
Apr 21, 202514.7014.9014.5914.8814.8815,859,725
Apr 18, 202514.6714.9114.6514.8214.8217,776,100
Apr 17, 202514.6514.8814.6414.7314.7315,312,124
Apr 16, 202514.9214.9214.5514.7514.7520,494,200
Apr 15, 202514.9214.9514.7914.9114.9118,475,200
Apr 14, 202515.0615.1114.8814.9514.9528,478,147
Apr 11, 202514.7915.2714.6215.0515.0546,199,278
Apr 10, 202514.8014.9914.5914.6714.6738,109,869
Apr 9, 202514.0014.6513.7114.5014.5045,725,755
Apr 8, 202514.5614.6514.0314.3114.3139,938,019
Apr 7, 202514.9015.1714.3214.3214.3247,780,127
Apr 3, 202515.7816.0815.7615.9115.9120,367,324
Apr 2, 202515.9316.1215.8815.9715.9721,262,500
Apr 1, 202516.3016.3915.8816.0016.0031,692,700
Mar 31, 202516.6516.7416.0816.2016.2040,101,777
Mar 28, 202516.6216.9916.5716.7416.7435,361,654
Mar 27, 202516.5616.9816.3516.6616.6637,235,407
Mar 26, 202516.6016.8716.6016.6116.6133,418,470
Mar 25, 202517.3017.3016.6016.7516.7551,379,434
Mar 24, 202517.4017.6917.0817.3717.3750,561,911
Mar 21, 202517.5218.0717.3717.4917.4966,262,300
Mar 20, 202517.9518.0217.5617.6517.6564,402,017
Mar 19, 202517.9218.3817.7018.1818.1889,399,069
Mar 18, 202517.8018.4517.7217.8717.8799,027,922
Mar 17, 202518.4618.4617.6417.6717.67126,499,041
Mar 14, 202516.9518.4616.8018.4618.46130,099,235
Mar 13, 202516.3617.3916.3616.7816.7884,340,977
Mar 12, 202516.2716.9516.2416.5416.5482,098,675
Mar 11, 202515.9816.4915.9516.2216.2247,247,323
Mar 10, 202516.2216.3516.0216.1316.1332,917,058
Mar 7, 202516.4816.8516.2316.3616.3661,499,938
Mar 6, 202515.9617.1015.8416.7316.73102,299,764
Mar 5, 202515.8816.0815.7515.8915.8940,792,942
Mar 4, 202515.7816.2415.7815.9715.9740,537,212
Mar 3, 202516.0516.5815.7916.0016.0062,129,669
Feb 28, 202516.3417.2015.8015.8015.8081,496,824
Feb 27, 202516.2916.6816.0016.4416.4488,508,956
Feb 26, 202516.0016.9215.6816.7316.7393,284,390
Feb 25, 202515.8016.4215.7415.8315.8358,003,011
Feb 24, 202516.2016.5315.7916.0016.0068,251,584
Feb 21, 202516.6016.9916.1616.4416.44103,761,362
Feb 20, 202516.0416.9315.8916.5716.57113,932,406
Feb 19, 202515.1716.8315.1716.3516.35137,669,810
Feb 18, 202514.5516.1614.5515.3015.30108,357,841
Feb 17, 202515.0015.4214.7215.0415.04123,700,347
Feb 14, 202513.9614.1113.9114.0214.0214,472,189
Feb 13, 202514.1214.2313.9113.9613.9622,973,700
Feb 12, 202513.8614.1213.8414.1214.1217,599,258
Feb 11, 202514.0514.0613.8113.9213.9214,566,500
Feb 10, 202513.9814.1013.9614.0614.0618,089,100
Feb 7, 202513.7714.3013.7514.0314.0332,766,550
Feb 6, 202513.3513.9213.3213.8413.8427,011,288
Feb 5, 202513.3713.4413.2713.3813.3812,618,014
Jan 27, 202513.8213.8413.2513.2713.2718,472,088
Jan 24, 202513.6513.7713.6113.7413.7415,331,584
Jan 23, 202513.8914.1213.6513.6513.6523,606,632
Jan 22, 202513.5913.6913.5413.6513.6510,001,000
Jan 21, 202513.7813.8013.5313.6813.6810,688,100
Jan 20, 202513.7413.8413.6213.6713.6713,762,100
Jan 17, 202513.6013.7413.5713.6313.6312,263,692
Jan 16, 202513.8013.9413.5513.6613.6615,746,817
Jan 15, 202513.8613.8813.6713.7213.7213,094,728
Jan 14, 202513.4413.9313.4413.9013.9025,649,926
Jan 13, 202513.2413.5413.2113.4613.4612,787,758
Jan 10, 202513.7313.8413.4113.4113.4114,991,817
Jan 9, 202513.8813.9713.7313.7613.7613,271,089
Jan 8, 202514.0014.0813.5713.9113.9120,463,162
Jan 7, 202514.0514.1213.8114.0814.0818,591,775
Jan 6, 202513.7614.2613.7014.0514.0521,288,887
Jan 3, 202514.3014.3713.8013.8513.8528,892,200
Jan 2, 202514.8714.9814.1214.2714.2741,600,698
Dec 31, 202416.0316.0314.9714.9814.9841,938,631
Dec 30, 202415.9516.1915.9116.0316.0330,982,305
Dec 27, 202415.9916.3715.9116.0616.0650,440,900
Dec 26, 202415.7116.2415.6116.1116.1157,380,086
Dec 25, 202415.2116.0815.2115.7215.7266,520,022
Dec 24, 202414.9915.2014.9515.1915.1914,911,890
Dec 23, 202415.2015.3314.9014.9314.9319,697,591
Dec 20, 202415.2715.4715.2315.3315.3315,695,357
Dec 19, 202415.0515.3014.9915.2615.2614,748,785
Dec 18, 202415.3515.4115.1415.2715.2716,420,000
Dec 17, 202415.3315.5115.2715.3215.3220,687,900
Dec 16, 202415.6315.7315.3515.4615.4621,302,514
Dec 13, 202416.1716.2415.6915.7315.7340,091,154
Dec 12, 202416.0016.6815.9116.3616.3658,829,594
Dec 11, 202415.6516.1115.5315.9615.9636,675,249
Dec 10, 202416.1016.1315.5415.6015.6049,249,690
Dec 9, 202415.4415.5515.1815.3615.3617,403,301
Dec 6, 202415.3515.6615.2315.4815.4828,993,762
Dec 5, 202415.0515.4415.0515.3815.3818,738,965
Dec 4, 202415.3715.4515.0415.1515.1518,326,200
Dec 3, 202415.3415.4815.1815.3715.3719,972,861
Dec 2, 202415.1115.4514.9915.3915.3927,488,487
Nov 29, 202414.8715.5014.8015.1915.1932,869,793
Nov 28, 202415.0215.0914.8414.8714.8718,750,018
Nov 27, 202414.7015.0414.6015.0215.0226,521,274
Nov 26, 202414.6414.9814.6114.6714.6720,252,700
Nov 25, 202414.7514.8014.4514.7114.7120,626,301
Nov 22, 202415.4415.4514.6814.7114.7127,451,865
Nov 21, 202415.4815.5715.3115.4415.4422,847,438
Nov 20, 202415.5015.5915.3715.4715.4719,804,944
Nov 19, 202415.3015.6515.2315.5615.5623,320,512
Nov 18, 202415.5515.7015.0715.1915.1926,540,500
Nov 15, 202416.2816.3815.5715.5815.5831,782,105
Nov 14, 202416.6416.8716.2116.2916.2931,934,994
Nov 13, 202416.4316.9716.4116.7416.7438,649,816
Nov 12, 202417.0017.1916.3316.5416.5441,494,698
Nov 11, 202416.4917.2116.3617.0517.0547,817,503
Nov 8, 202417.6017.6816.6716.6916.6964,687,245
Nov 7, 202416.2817.5316.1817.4017.4083,050,391
Nov 6, 202416.6517.1016.2616.4816.4880,402,888
Nov 5, 202416.0016.6615.7116.5516.5588,241,485
Nov 4, 202415.1016.1015.0316.0516.0571,028,377
Nov 1, 202415.3115.3714.9014.9414.9433,359,909
Oct 31, 202414.9915.6814.8815.3115.3141,500,417
Oct 30, 202415.1515.3714.9715.1615.1624,738,987
Oct 29, 202415.6515.8815.1815.2115.2135,032,364
Oct 28, 202415.5515.6715.4115.6415.6427,282,088
Oct 25, 2024 0.037 Dividend
Oct 25, 202415.4115.7815.3115.6015.6035,821,788
Oct 24, 202415.2915.6915.2415.5115.4736,197,660
Oct 23, 202415.4415.6715.2615.3615.3233,314,183
Oct 22, 202415.1715.4815.1115.4215.3829,204,031
Oct 21, 202415.2815.4115.0815.1715.1342,952,050
Oct 18, 202414.8016.1214.7715.4815.4456,755,884
Oct 17, 202415.2615.3814.8714.8814.8427,182,087
Oct 16, 202414.9015.4814.8515.1115.0731,709,116
Oct 15, 202415.4115.6915.0615.1015.0636,020,891
Oct 14, 202416.3116.3114.9115.7015.6648,999,354
Oct 11, 202415.4916.1415.3615.6215.5847,409,516
Oct 10, 202416.9017.1515.4215.7515.7163,551,791
Oct 9, 202417.8118.4916.8816.8816.8497,959,711
Oct 8, 202418.7618.7617.3918.7618.7289,463,303
Sep 30, 202417.0417.0516.1317.0517.0189,898,099
Sep 27, 202414.9015.5314.6015.5015.4651,202,484
Sep 26, 202413.5914.4613.4614.3514.3252,202,199
Sep 25, 202413.6414.0913.5713.5913.5656,514,574
Sep 24, 202412.7513.5012.5513.4613.4347,538,680
Sep 23, 202412.7012.7112.5012.5712.5411,242,900
Sep 20, 202412.5112.7012.4112.7012.6712,165,420
Sep 19, 202412.3912.7312.2712.5612.5315,170,025
Sep 18, 202412.2712.4012.1212.3212.298,334,218
Sep 13, 202412.4012.5412.2712.3112.288,330,100
Sep 12, 202412.4512.5612.3912.3912.368,030,734
Sep 11, 202412.3812.5612.3512.4512.427,262,675
Sep 10, 202412.5012.5712.2112.4412.4110,026,100
Sep 9, 202412.2112.6312.1812.5412.5114,294,276
Sep 6, 202412.7812.9012.4112.4512.4221,532,151
Sep 5, 202412.4412.5412.4212.4812.457,534,975
Sep 4, 202412.3612.5812.3312.4412.418,438,900
Sep 3, 202412.3312.5112.3012.4512.428,391,900
Sep 2, 202412.7012.7912.2812.3112.2814,417,400
Aug 30, 202412.4813.1012.4212.8012.7725,528,558
Aug 29, 202412.2812.6012.2812.4612.4318,410,576
Aug 28, 202412.1712.8012.0912.3812.3521,975,859
Aug 27, 202412.0912.1712.0012.0111.988,219,340
Aug 26, 202412.0012.3211.9112.1912.1613,597,811
Aug 23, 202412.3112.4211.9811.9911.9619,055,360
Aug 22, 202413.2213.2612.3012.3612.3326,521,486
Aug 21, 2024 0.046 Dividend
Aug 21, 202413.3013.3013.0513.1313.108,036,586
Aug 20, 202413.6313.6313.3013.3413.269,849,200
Aug 19, 202413.5613.6913.5413.5813.507,105,400
Aug 16, 202413.7013.7913.5713.6313.559,353,400
Aug 15, 202413.5413.9713.5413.7513.6717,480,400
Aug 14, 202413.6313.8013.6013.6213.5411,678,067
Aug 13, 202413.5613.7513.4813.7013.6212,634,888
Aug 12, 202413.4413.5913.3513.5113.4310,949,445
Aug 9, 202413.9013.9613.5213.5513.4717,932,725
Aug 8, 202413.8814.0213.7213.8013.7221,420,900
Aug 7, 202413.7513.9913.6813.8013.7212,579,800
Aug 6, 202414.0314.0913.6013.8513.7718,898,700
Aug 5, 202413.9314.1413.6813.7213.6421,420,698
Aug 2, 202414.5314.5513.9113.9713.8922,357,298
Aug 1, 202414.5514.7214.3514.4014.3236,970,598
Jul 31, 202413.4614.8113.4514.7614.6754,915,890
Jul 30, 202413.4213.5713.3613.4613.387,196,500
Jul 29, 202413.6613.6913.4313.4513.379,388,457
Jul 26, 202413.4113.9413.4113.7213.6413,408,758
Jul 25, 202413.2313.5113.2113.4313.3511,837,900
Jul 24, 202413.5613.6913.2113.2513.1713,353,626
Jul 23, 202414.0414.1513.6413.6613.5812,842,800
Jul 22, 202414.2814.3513.9314.1114.0317,487,700
Jul 19, 202413.7014.2813.6614.0613.9818,462,718
Jul 18, 202413.6613.7913.4613.7513.6710,075,083
Jul 17, 202413.7613.7913.6813.7413.667,819,783
Jul 16, 202413.7313.8613.6513.7413.666,941,150
Jul 15, 202413.8713.9313.6713.7213.648,439,121
Jul 12, 202413.9314.0413.8513.9013.827,993,016
Jul 11, 202413.9714.0513.8013.9913.9111,992,307
Jul 10, 202413.8214.0613.8013.8213.748,822,640
Jul 9, 202413.7313.9613.4613.9613.8813,492,283
Jul 8, 202414.0014.0013.6013.6613.5810,183,369
Jul 5, 202413.9813.9813.9813.9813.90-
Jul 4, 202414.1214.2213.9813.9813.9012,013,400
Jul 3, 202414.1414.2214.0514.1314.057,433,900
Jul 2, 202414.2514.3614.1114.1314.059,178,000
Jul 1, 202414.1314.2813.9114.2614.1811,122,257
Jun 28, 202414.4114.5914.0914.2114.1314,824,598
Jun 27, 202414.5514.7914.4014.4014.3211,201,833
Jun 26, 202414.3814.6814.3514.6614.5711,940,663
Jun 25, 202414.6014.6814.2814.4414.3614,113,399
Jun 24, 202414.6014.9614.5514.6014.5116,510,070
Jun 21, 202414.8314.9214.6714.7614.6711,705,576
Jun 20, 202415.0015.1314.7114.7414.6515,192,842
Jun 19, 202415.4215.4915.0315.0614.9715,883,300
Jun 18, 202415.4115.5415.2815.4115.3222,270,744
Jun 17, 202415.1315.5114.7815.4515.3629,574,707
Jun 14, 202415.2316.0615.2315.4015.3187,354,899
Jun 13, 202415.1515.5315.1115.3615.2733,314,393
Jun 12, 202414.6015.2814.6015.1615.0728,019,296
Jun 11, 202414.2714.6814.2614.6514.5615,993,409
Jun 7, 202414.8914.9913.7714.4814.4028,270,097
Jun 6, 202415.0815.2114.8614.8914.8019,661,399
Jun 5, 202415.0815.1714.9215.0814.9916,487,808
Jun 4, 202414.8515.1714.8415.1515.0624,264,219
Jun 3, 202414.7414.9814.6614.8814.7922,786,465
May 31, 202414.7414.8114.6814.7514.6611,962,900
May 30, 202414.6014.7914.5014.7414.6515,966,952
May 29, 202414.6014.7214.5414.6514.5610,637,120
May 28, 202414.8014.8614.6014.6114.5211,050,688
May 27, 202414.7014.9014.5614.8714.7812,622,350
May 24, 202414.8014.9214.6414.6714.5814,528,288
May 23, 202415.2415.2514.8214.8514.7620,930,760

Related Tickers

600061.SS SDIC CAPITAL
6.88
-1.43%
 
8628.T Matsui Securities Co., Ltd.
700.00
-0.57%
 
600958.SS Orient Securities Company Limited
9.27
-0.96%
 
601878.SS Zheshang Securities Co., Ltd.
10.49
-1.41%
 
601211.SS Guotai Haitong Securities Co., Ltd.
17.46
-1.02%
 
601788.SS Everbright Securities Company Limited
16.13
-1.41%
 
8609.T Okasan Securities Group Inc.
659.00
0.00%
 
8616.T Tokai Tokyo Financial Holdings, Inc.
466.00
+0.43%
 
8698.T Monex Group, Inc.
689.00
-11.44%
 
HUT Hut 8 Corp.
16.65
-2.52%