Shenzhen - Delayed Quote
CNY
CSG Holding Co., Ltd. (000012.SZ)
3.3700
+0.0500
(+1.51%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.3300
3.3800
3.3200
3.3700
3.3700
17,512,764
Oct 30, 2026
3.3300
3.4000
3.3000
3.3200
3.3200
16,192,106
Oct 29, 2026
3.4500
3.4600
3.3500
3.3600
3.3600
22,339,370
Oct 28, 2026
3.5000
3.5500
3.4800
3.4900
3.4900
10,199,579
Oct 27, 2026
3.5800
3.6100
3.5000
3.5000
3.5000
12,418,170
Oct 26, 2026
3.5500
3.5900
3.5400
3.5700
3.5700
13,971,683
Oct 23, 2026
3.5300
3.5500
3.4100
3.5400
3.5400
18,562,842
Oct 22, 2026
3.5300
3.5700
3.5100
3.5300
3.5300
15,007,691
Oct 21, 2026
3.5100
3.5500
3.5000
3.5200
3.5200
10,547,766
Oct 20, 2026
3.5200
3.5300
3.4900
3.5100
3.5100
10,655,779
Oct 19, 2026
3.5100
3.5400
3.5100
3.5200
3.5200
10,491,159
Oct 16, 2026
3.5300
3.5600
3.5100
3.5200
3.5200
11,897,700
Oct 15, 2026
3.6000
3.6100
3.5000
3.5100
3.5100
24,839,714
Oct 14, 2026
3.6600
3.6800
3.6300
3.6500
3.6500
11,650,060
Oct 13, 2026
3.6600
3.7000
3.6400
3.6800
3.6800
13,766,521
Oct 12, 2026
3.7000
3.7300
3.6700
3.6800
3.6800
12,543,264
Oct 9, 2026
3.6700
3.7200
3.6600
3.7100
3.7100
18,620,387
Oct 8, 2026
3.6800
3.7200
3.6600
3.6800
3.6800
12,254,951
Sep 30, 2026
3.6700
3.7100
3.6400
3.6900
3.6900
14,804,206
Sep 29, 2026
3.6500
3.6800
3.6400
3.6700
3.6700
11,740,651
Sep 28, 2026
3.7000
3.7400
3.6400
3.6700
3.6700
17,462,329
Sep 24, 2026
3.7500
3.7600
3.6800
3.7000
3.7000
23,180,194
Sep 23, 2026
3.7500
3.8300
3.7400
3.7700
3.7700
25,602,580
Sep 22, 2026
3.7800
3.8000
3.7400
3.7600
3.7600
21,710,420
Sep 21, 2026
3.7300
3.8000
3.7100
3.7800
3.7800
23,766,949
Sep 18, 2026
3.7400
3.7600
3.7100
3.7200
3.7200
21,312,488
Sep 17, 2026
3.7000
3.8200
3.6900
3.7500
3.7500
31,121,722
Sep 16, 2026
3.7100
3.7300
3.6200
3.7300
3.7300
22,512,427
Sep 15, 2026
3.7600
3.7800
3.6900
3.7100
3.7100
21,493,889
Sep 14, 2026
3.8100
3.8300
3.7400
3.7700
3.7700
22,087,828
Sep 11, 2026
3.7600
3.8400
3.6900
3.8300
3.8300
36,774,073
Sep 10, 2026
3.7700
3.8200
3.7300
3.7800
3.7800
20,498,304
Sep 9, 2026
3.8100
3.8200
3.7600
3.7700
3.7700
13,004,119
Sep 8, 2026
3.7500
3.8100
3.7300
3.8000
3.8000
24,566,519
Sep 7, 2026
3.7300
3.7600
3.7100
3.7400
3.7400
14,664,490
Sep 4, 2026
3.7200
3.7600
3.7000
3.7200
3.7200
18,962,800
Sep 3, 2026
3.7300
3.7500
3.7000
3.7100
3.7100
10,569,020
Sep 2, 2026
3.7400
3.7400
3.6900
3.7400
3.7400
15,635,400
Sep 1, 2026
3.7300
3.7700
3.7200
3.7600
3.7600
17,720,053
Aug 31, 2026
3.7800
3.8200
3.7300
3.7300
3.7300
19,328,620
Aug 28, 2026
3.7500
3.8100
3.7300
3.7900
3.7900
18,877,577
Aug 27, 2026
3.7600
3.7800
3.7300
3.7700
3.7700
12,220,182
Aug 26, 2026
3.7500
3.8000
3.7400
3.7800
3.7800
13,531,905
Aug 25, 2026
3.7000
3.7700
3.6800
3.7500
3.7500
16,991,663
Aug 24, 2026
3.7200
3.7200
3.6800
3.7000
3.7000
12,479,324
Aug 21, 2026
3.7300
3.7400
3.6800
3.7200
3.7200
14,013,204
Aug 20, 2026
3.7400
3.7800
3.7200
3.7500
3.7500
19,306,010
Aug 19, 2026
3.8000
3.8200
3.7100
3.7300
3.7300
26,752,763
Aug 18, 2026
3.8200
3.8800
3.8000
3.8100
3.8100
24,076,562
Aug 17, 2026
3.7800
3.8300
3.7500
3.8200
3.8200
17,627,671
Aug 14, 2026
3.7800
3.8100
3.7500
3.7800
3.7800
18,605,672
Aug 13, 2026
3.9000
3.9100
3.7900
3.8000
3.8000
35,068,692
Aug 12, 2026
3.8500
3.9100
3.8400
3.8900
3.8900
24,732,366
Aug 11, 2026
3.8700
3.8800
3.8200
3.8500
3.8500
18,142,334
Aug 10, 2026
3.8800
3.8900
3.8200
3.8800
3.8800
25,042,212
Aug 7, 2026
3.8800
3.8900
3.8200
3.8500
3.8500
24,122,773
Aug 6, 2026
3.9300
3.9400
3.8500
3.8900
3.8900
28,635,054
Aug 5, 2026
3.9200
3.9700
3.9000
3.9600
3.9600
28,239,653
Aug 4, 2026
3.9700
4.0000
3.9400
3.9500
3.9500
23,641,921
Aug 3, 2026
3.9000
3.9700
3.9000
3.9700
3.9700
21,140,110
Jul 31, 2026
3.9800
4.0200
3.9200
3.9300
3.9300
32,543,297
Jul 30, 2026
3.8900
3.9700
3.8800
3.9300
3.9300
27,475,426
Jul 29, 2026
3.8200
3.9300
3.8100
3.9000
3.9000
28,496,755
Jul 28, 2026
3.8100
3.8300
3.7900
3.8200
3.8200
20,779,969
Jul 27, 2026
3.7400
3.8400
3.7100
3.8300
3.8300
24,256,739
Jul 24, 2026
3.7700
3.8000
3.7100
3.7400
3.7400
20,526,541
Jul 23, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
3.7400
3.8200
3.7200
3.8100
3.8100
22,933,550
Jul 22, 2026
3.8300
3.8600
3.7300
3.7500
3.7300
38,048,380
Jul 21, 2026
3.7400
3.9000
3.7200
3.8800
3.8593
43,353,949
Jul 20, 2026
3.8200
3.8800
3.6800
3.7300
3.7101
37,912,735
Jul 17, 2026
3.8200
3.8900
3.7900
3.8100
3.7897
37,798,783
Jul 16, 2026
3.8300
3.8800
3.8100
3.8500
3.8295
26,427,872
Jul 15, 2026
3.8500
3.9000
3.7200
3.8800
3.8593
43,012,138
Jul 14, 2026
3.9100
3.9900
3.8800
3.9500
3.9289
34,362,810
Jul 13, 2026
4.0800
4.0900
3.9000
3.9000
3.8792
55,275,713
Jul 10, 2026
4.2900
4.3400
4.1700
4.1700
4.1478
59,096,388
Jul 9, 2026
4.1900
4.3200
4.1700
4.3100
4.2870
51,826,150
Jul 8, 2026
4.2400
4.3300
4.1700
4.1800
4.1577
50,283,360
Jul 7, 2026
4.5300
4.5800
4.2300
4.2300
4.2074
83,252,516
Jul 6, 2026
5.0100
5.0600
4.5900
4.6200
4.5954
112,702,222
Jul 3, 2026
4.9600
5.1500
4.8600
5.1000
5.0728
120,912,760
Jul 2, 2026
5.0000
5.0900
4.8100
5.0200
4.9932
129,438,891
Jul 1, 2026
5.0600
5.4300
4.9200
5.2500
5.2220
208,878,319
Jun 30, 2026
4.6000
5.1600
4.6000
5.1600
5.1325
107,963,532
Jun 29, 2026
4.7300
4.9400
4.5700
4.6900
4.6650
115,488,997
Jun 26, 2026
4.6800
5.1100
4.5500
4.8000
4.7744
153,147,282
Jun 25, 2026
4.6700
4.8700
4.6200
4.7700
4.7446
114,398,568
Jun 24, 2026
4.6500
4.8000
4.5600
4.6300
4.6053
111,781,073
Jun 23, 2026
4.6900
4.8300
4.6200
4.6700
4.6451
155,058,221
Jun 22, 2026
4.3800
4.7300
4.3200
4.7300
4.7048
91,565,586
Jun 18, 2026
4.4600
4.4900
4.2600
4.3000
4.2771
106,536,367
Jun 17, 2026
4.5500
4.7500
4.4200
4.6300
4.6053
172,615,705
Jun 16, 2026
4.1000
4.5200
4.0500
4.5200
4.4959
42,846,997
Jun 15, 2026
4.0000
4.1900
3.9900
4.1100
4.0881
51,028,784
Jun 12, 2026
4.1100
4.1500
3.8900
4.0000
3.9787
59,190,002
Jun 11, 2026
4.1800
4.2500
4.0500
4.0800
4.0582
55,691,975
Jun 10, 2026
4.3500
4.3600
4.1500
4.2300
4.2074
57,598,499
Jun 9, 2026
4.3400
4.4100
4.2300
4.4000
4.3765
68,624,961
Jun 8, 2026
4.2000
4.4900
4.2000
4.3100
4.2870
82,811,298
Jun 5, 2026
4.1600
4.5400
4.0700
4.3800
4.3566
128,267,742
Jun 4, 2026
4.0900
4.2700
4.0500
4.2000
4.1776
70,199,624
Jun 3, 2026
4.1100
4.2400
4.0800
4.1100
4.0881
50,718,825
Jun 2, 2026
4.1900
4.2000
4.0800
4.1000
4.0781
42,288,486
Jun 1, 2026
4.0600
4.3000
4.0200
4.1600
4.1378
68,588,193
May 29, 2026
4.4000
4.4300
4.0100
4.0500
4.0284
90,549,239
May 28, 2026
4.3700
4.5500
4.3100
4.3800
4.3566
84,468,251
May 27, 2026
4.3800
4.6400
4.3700
4.4500
4.4263
114,329,904
May 26, 2026
4.3700
4.7300
4.3600
4.5000
4.4760
160,211,028
May 25, 2026
4.4100
4.8300
4.3000
4.6000
4.5755
200,909,347
May 22, 2026
4.0000
4.4000
3.8600
4.4000
4.3765
125,772,557
May 21, 2026
3.6900
4.0000
3.6900
4.0000
3.9787
58,106,826
May 20, 2026
3.7200
3.7400
3.6200
3.6400
3.6206
20,189,977
May 19, 2026
3.7000
3.7500
3.6900
3.7400
3.7201
13,376,726
May 18, 2026
3.7200
3.7200
3.6600
3.7100
3.6902
18,250,807
May 15, 2026
3.8200
3.8400
3.7100
3.7300
3.7101
26,646,497
May 14, 2026
3.8300
3.8900
3.7600
3.8500
3.8295
30,733,219
May 13, 2026
3.8900
3.8900
3.8100
3.8300
3.8096
32,724,864
May 12, 2026
4.0200
4.0400
3.8900
3.9000
3.8792
41,450,635
May 11, 2026
4.0500
4.0500
4.0100
4.0200
3.9986
24,976,606
May 8, 2026
4.0200
4.0500
4.0100
4.0300
4.0085
17,723,948
May 7, 2026
4.0300
4.0500
4.0100
4.0400
4.0185
20,605,199
May 6, 2026
4.0400
4.0800
3.9900
4.0300
4.0085
29,735,780
Apr 30, 2026
4.0600
4.0800
4.0200
4.0300
4.0085
20,782,179
Apr 29, 2026
4.0100
4.0900
4.0100
4.0600
4.0383
27,049,608
Apr 28, 2026
4.3400
4.4000
4.0000
4.0300
4.0085
72,748,290
Apr 27, 2026
4.4300
4.4700
4.4200
4.4400
4.4163
13,581,708
Apr 24, 2026
4.4500
4.4900
4.4400
4.4500
4.4263
13,473,105
Apr 23, 2026
4.5100
4.5200
4.4300
4.4700
4.4462
16,922,917
Apr 22, 2026
4.5200
4.5500
4.4900
4.5100
4.4859
13,174,005
Apr 21, 2026
4.5400
4.5600
4.5200
4.5300
4.5058
13,440,003
Apr 20, 2026
4.5200
4.5700
4.4800
4.5300
4.5058
14,663,486
Apr 17, 2026
4.5400
4.5600
4.4800
4.5300
4.5058
12,605,500
Apr 16, 2026
4.4800
4.5600
4.4800
4.5400
4.5158
16,879,998
Apr 15, 2026
4.5300
4.5500
4.4900
4.4900
4.4661
12,908,643
Apr 14, 2026
4.5500
4.5700
4.5000
4.5400
4.5158
16,567,999
Apr 13, 2026
4.4600
4.5500
4.4500
4.5400
4.5158
19,278,663
Apr 10, 2026
4.4500
4.5300
4.4400
4.4900
4.4661
17,742,249
Apr 9, 2026
4.4500
4.4700
4.4200
4.4300
4.4064
14,969,123
Apr 8, 2026
4.4500
4.4800
4.4200
4.4700
4.4462
20,600,768
Apr 7, 2026
4.3500
4.4100
4.3500
4.3900
4.3666
14,896,183
Apr 3, 2026
4.4500
4.4600
4.3400
4.3500
4.3268
19,909,515
Apr 2, 2026
4.4900
4.5200
4.4200
4.4500
4.4263
19,411,654
Apr 1, 2026
4.5300
4.5400
4.4700
4.5000
4.4760
17,116,073
Mar 31, 2026
4.5300
4.5700
4.4500
4.4500
4.4263
21,414,984
Mar 30, 2026
4.4900
4.5400
4.4300
4.5400
4.5158
18,658,421
Mar 27, 2026
4.4900
4.5500
4.4700
4.5400
4.5158
16,841,053
Mar 26, 2026
4.5300
4.5800
4.5000
4.5200
4.4959
20,831,554
Mar 25, 2026
4.4600
4.5700
4.4400
4.5300
4.5058
28,061,215
Mar 24, 2026
4.4300
4.4600
4.3600
4.4500
4.4263
26,314,428
Mar 23, 2026
4.5100
4.5400
4.3500
4.3800
4.3566
45,352,701
Mar 20, 2026
4.6800
4.6900
4.5500
4.5500
4.5257
32,792,070
Mar 19, 2026
4.7100
4.7200
4.6100
4.6300
4.6053
30,730,277
Mar 18, 2026
4.8200
4.8500
4.7100
4.7400
4.7147
28,341,160
Mar 17, 2026
4.8400
4.9200
4.8100
4.8100
4.7843
30,869,034
Mar 16, 2026
4.8500
4.9100
4.7800
4.8200
4.7943
33,397,889
Mar 13, 2026
4.9400
4.9600
4.8500
4.8700
4.8440
41,141,130
Mar 12, 2026
4.9000
4.9500
4.8700
4.9400
4.9137
41,598,871
Mar 11, 2026
4.8500
4.9400
4.7800
4.9400
4.9137
55,300,202
Mar 10, 2026
4.8500
4.9100
4.8000
4.8600
4.8341
42,497,941
Mar 9, 2026
4.8800
4.9000
4.7900
4.8400
4.8142
48,668,038
Mar 6, 2026
4.7900
4.8500
4.7500
4.8400
4.8142
40,330,140
Mar 5, 2026
4.8700
4.9100
4.7800
4.8100
4.7843
44,437,552
Mar 4, 2026
4.7600
4.8600
4.7400
4.7800
4.7545
41,879,628
Mar 3, 2026
4.9400
4.9800
4.8000
4.8300
4.8042
55,816,576
Mar 2, 2026
4.9500
5.0000
4.8800
4.9300
4.9037
60,225,700
Feb 27, 2026
5.0100
5.0600
4.9700
5.0300
5.0032
73,512,135
Feb 26, 2026
5.1800
5.2700
5.0000
5.0400
5.0131
142,060,245
Feb 25, 2026
4.7000
5.1800
4.6800
5.1800
5.1524
107,231,933
Feb 24, 2026
4.6100
4.7300
4.5900
4.7100
4.6849
33,629,827
Feb 13, 2026
4.6700
4.6800
4.5400
4.5500
4.5257
33,929,653
Feb 12, 2026
4.7400
4.7600
4.6600
4.6700
4.6451
32,442,468
Feb 11, 2026
4.7100
4.8400
4.6900
4.7900
4.7645
34,998,245
Feb 10, 2026
4.7800
4.7900
4.7000
4.7100
4.6849
22,307,064
Feb 9, 2026
4.7100
4.8500
4.7000
4.7600
4.7346
40,482,474
Feb 6, 2026
4.6900
4.7200
4.6400
4.6500
4.6252
26,018,487
Feb 5, 2026
4.7500
4.7600
4.6600
4.6900
4.6650
29,952,570
Feb 4, 2026
4.5500
4.7700
4.5400
4.7700
4.7446
50,340,579
Feb 3, 2026
4.5000
4.5700
4.4800
4.5500
4.5257
29,001,930
Feb 2, 2026
4.6000
4.6200
4.4500
4.4600
4.4362
43,099,241
Jan 30, 2026
4.6800
4.7200
4.5700
4.6500
4.6252
22,431,686
Jan 29, 2026
4.6700
4.7300
4.6300
4.7100
4.6849
24,618,343
Jan 28, 2026
4.6200
4.7100
4.5900
4.6700
4.6451
26,107,603
Jan 27, 2026
4.6400
4.6700
4.5600
4.6400
4.6153
21,961,366
Jan 26, 2026
4.7200
4.7300
4.6400
4.6700
4.6451
31,771,872
Jan 23, 2026
4.6000
4.7700
4.5800
4.7100
4.6849
47,213,196
Jan 22, 2026
4.5000
4.6000
4.4800
4.5900
4.5655
36,152,399
Jan 21, 2026
4.5000
4.5100
4.4600
4.4900
4.4661
19,421,910
Jan 20, 2026
4.4700
4.5100
4.4500
4.5100
4.4859
19,280,126
Jan 19, 2026
4.4400
4.4900
4.4300
4.4600
4.4362
14,425,338
Jan 16, 2026
4.5000
4.5000
4.4300
4.4500
4.4263
19,013,391
Jan 15, 2026
4.4900
4.5100
4.4600
4.4900
4.4661
14,453,048
Jan 14, 2026
4.5200
4.5500
4.4600
4.4800
4.4561
24,786,925
Jan 13, 2026
4.5500
4.5500
4.5000
4.5200
4.4959
22,756,884
Jan 12, 2026
4.5100
4.5500
4.5000
4.5500
4.5257
23,526,004
Jan 9, 2026
4.5100
4.5300
4.4800
4.5100
4.4859
17,804,818
Jan 8, 2026
4.5100
4.5300
4.4800
4.5100
4.4859
18,492,736
Jan 7, 2026
4.5600
4.5700
4.5000
4.5000
4.4760
19,297,524
Jan 6, 2026
4.4500
4.5400
4.4200
4.5300
4.5058
22,198,737
Jan 5, 2026
4.4300
4.4500
4.4100
4.4500
4.4263
17,104,279
Dec 31, 2025
4.4600
4.4600
4.4100
4.4300
4.4064
10,274,835
Dec 30, 2025
4.4800
4.4900
4.4300
4.4400
4.4163
14,619,036
Dec 29, 2025
4.5000
4.5200
4.4800
4.4900
4.4661
12,840,937
Dec 26, 2025
4.5000
4.5300
4.4800
4.5000
4.4760
13,394,571
Dec 25, 2025
4.5000
4.5100
4.4700
4.4900
4.4661
10,956,715
Dec 24, 2025
4.4400
4.5000
4.4300
4.4900
4.4661
14,918,346
Dec 23, 2025
4.4700
4.4800
4.4400
4.4500
4.4263
13,800,140
Dec 22, 2025
4.4700
4.5000
4.4600
4.4700
4.4462
13,874,269
Dec 19, 2025
4.4300
4.4800
4.4300
4.4600
4.4362
15,503,996
Dec 18, 2025
4.4300
4.4600
4.4200
4.4300
4.4064
14,022,451
Dec 17, 2025
4.4300
4.4400
4.3800
4.4300
4.4064
17,909,032
Dec 16, 2025
4.4500
4.4500
4.3800
4.4300
4.4064
18,653,274
Dec 15, 2025
4.5100
4.5100
4.4400
4.4500
4.4263
32,664,810
Dec 12, 2025
4.5900
4.6000
4.4800
4.5700
4.5456
53,192,346
Dec 11, 2025
4.6300
4.6500
4.5500
4.5800
4.5556
28,911,973
Dec 10, 2025
4.6800
4.6800
4.6100
4.6500
4.6252
16,821,797
Dec 9, 2025
4.7100
4.7200
4.6500
4.6700
4.6451
12,679,075
Dec 8, 2025
4.7500
4.7700
4.7100
4.7200
4.6948
12,183,754
Dec 5, 2025
4.7200
4.7300
4.6900
4.7300
4.7048
12,836,178
Dec 4, 2025
4.7600
4.7700
4.7000
4.7100
4.6849
11,797,601
Dec 3, 2025
4.7800
4.7900
4.7400
4.7800
4.7545
14,324,465
Dec 2, 2025
4.7200
4.7900
4.6900
4.7700
4.7446
14,349,187
Dec 1, 2025
4.6700
4.7600
4.6600
4.7300
4.7048
19,975,963
Nov 28, 2025
4.6300
4.6800
4.6200
4.6800
4.6550
11,119,634
Nov 27, 2025
4.6600
4.6800
4.6100
4.6300
4.6053
9,595,683
Nov 26, 2025
4.6400
4.7000
4.6300
4.6600
4.6351
18,979,963
Nov 25, 2025
4.6200
4.6500
4.6000
4.6300
4.6053
17,950,777
Nov 24, 2025
4.6900
4.6900
4.5900
4.6100
4.5854
25,590,924
Nov 21, 2025
4.7900
4.8000
4.6500
4.6600
4.6351
21,090,031
Nov 20, 2025
4.8200
4.8400
4.7800
4.8000
4.7744
13,612,646
Nov 19, 2025
4.8500
4.8900
4.7700
4.8100
4.7843
15,240,254
Nov 18, 2025
4.9100
4.9500
4.8300
4.8700
4.8440
19,073,185
Nov 17, 2025
4.9200
4.9600
4.9000
4.9400
4.9137
18,191,567
Nov 14, 2025
4.9400
4.9900
4.9200
4.9300
4.9037
17,879,367
Nov 13, 2025
4.9400
4.9800
4.9300
4.9600
4.9335
17,970,984
Nov 12, 2025
5.0000
5.0300
4.9100
4.9400
4.9137
22,944,291
Nov 11, 2025
4.9400
5.0000
4.9200
4.9800
4.9534
27,426,774
Nov 10, 2025
4.9200
4.9600
4.9200
4.9300
4.9037
23,872,933
Nov 7, 2025
4.8500
4.9800
4.8200
4.9300
4.9037
41,694,243
Nov 6, 2025
4.8400
4.8900
4.8200
4.8400
4.8142
22,500,192
Nov 5, 2025
4.7700
4.8300
4.7400
4.8100
4.7843
19,111,662
Nov 4, 2025
4.7700
4.8000
4.7500
4.7700
4.7446
12,347,370
Nov 3, 2025
4.7600
4.7800
4.7200
4.7700
4.7446
13,820,023
