Shanghai - Delayed Quote
CNY
CSC Financial Co., Ltd. (601066.SS)
22.30
+0.07
(+0.31%)
At close: 3:00:01 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 3, 2026
22.22
22.42
22.01
22.30
22.30
17,706,206
Nov 2, 2026
21.90
22.36
21.84
22.23
22.23
22,924,993
Oct 30, 2026
21.80
21.92
21.53
21.57
21.57
12,394,007
Oct 29, 2026
22.13
22.27
21.87
21.90
21.90
12,087,086
Oct 28, 2026
22.66
22.73
22.20
22.25
22.25
9,864,823
Oct 27, 2026
22.84
22.89
22.48
22.49
22.49
11,883,386
Oct 26, 2026
22.80
23.04
22.77
22.95
22.95
9,517,436
Oct 23, 2026
22.40
22.95
22.09
22.93
22.93
17,208,553
Oct 22, 2026
22.66
22.82
22.41
22.45
22.45
12,559,828
Oct 21, 2026
22.64
22.75
22.55
22.65
22.65
10,106,234
Oct 20, 2026
22.71
22.84
22.41
22.64
22.64
17,096,006
Oct 19, 2026
22.80
22.97
22.70
22.80
22.80
9,522,393
Oct 16, 2026
23.28
23.29
22.70
22.88
22.88
18,310,001
Oct 15, 2026
22.83
23.36
22.73
23.30
23.30
16,610,670
Oct 14, 2026
22.99
23.28
22.93
23.05
23.05
9,889,468
Oct 13, 2026
22.98
23.30
22.88
23.06
23.06
10,763,803
Oct 12, 2026
23.17
23.25
22.96
23.09
23.09
8,692,886
Oct 9, 2026
22.79
23.32
22.63
23.21
23.21
14,235,018
Oct 8, 2026
23.01
23.23
22.63
22.75
22.75
10,055,184
Sep 30, 2026
23.10
23.16
22.91
23.03
23.03
7,203,511
Sep 29, 2026
23.29
23.31
22.99
23.01
23.01
7,991,724
Sep 28, 2026
23.33
23.39
22.94
23.03
23.03
10,458,948
Sep 24, 2026
23.67
23.83
23.35
23.40
23.40
8,841,315
Sep 23, 2026
23.77
23.83
23.61
23.67
23.67
6,919,399
Sep 22, 2026
23.81
23.96
23.70
23.77
23.77
11,048,811
Sep 21, 2026
23.65
23.80
23.56
23.79
23.79
11,426,024
Sep 18, 2026
23.36
23.78
23.32
23.62
23.62
14,651,712
Sep 17, 2026
23.37
23.58
23.16
23.19
23.19
11,497,206
Sep 16, 2026
23.42
23.64
23.14
23.56
23.56
11,422,000
Sep 15, 2026
23.52
23.66
23.37
23.40
23.40
11,543,352
Sep 14, 2026
23.74
23.80
23.50
23.60
23.60
11,434,830
Sep 11, 2026
24.30
24.30
23.61
23.76
23.76
16,227,177
Sep 10, 2026
24.24
24.49
24.14
24.41
24.41
11,239,198
Sep 9, 2026
24.30
24.32
24.06
24.25
24.25
13,299,505
Sep 8, 2026
24.95
24.95
24.33
24.36
24.36
22,129,555
Sep 7, 2026
25.27
25.42
24.78
24.85
24.85
17,517,434
Sep 4, 2026
25.10
25.78
25.03
25.28
25.28
22,780,446
Sep 3, 2026
24.81
25.38
24.81
25.00
25.00
15,917,887
Sep 2, 2026
25.40
25.47
24.80
24.81
24.81
17,396,386
Sep 1, 2026
25.47
25.74
25.45
25.55
25.55
16,793,815
Aug 31, 2026
25.57
25.63
25.18
25.60
25.60
15,411,724
Aug 28, 2026
25.77
25.78
25.47
25.58
25.58
15,225,794
Aug 27, 2026
25.27
25.79
25.00
25.78
25.78
28,701,724
Aug 26, 2026
24.65
25.47
24.60
25.27
25.27
29,583,996
Aug 25, 2026
24.78
24.79
24.41
24.64
24.64
15,240,195
Aug 24, 2026
24.78
25.00
24.62
24.79
24.79
16,579,519
Aug 21, 2026
24.82
24.93
24.62
24.78
24.78
11,995,478
Aug 20, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
25.25
25.29
24.60
24.81
24.81
16,379,465
Aug 19, 2026
25.21
25.68
25.10
25.12
24.95
22,793,341
Aug 18, 2026
25.71
25.80
24.90
25.43
25.25
33,034,195
Aug 17, 2026
25.47
25.79
25.39
25.77
25.59
21,387,411
Aug 14, 2026
25.99
26.13
25.45
25.54
25.36
23,601,243
Aug 13, 2026
25.75
26.47
25.73
25.97
25.79
32,465,064
Aug 12, 2026
25.61
25.88
25.50
25.70
25.52
18,270,863
Aug 11, 2026
25.90
26.26
25.69
25.71
25.53
28,374,227
Aug 10, 2026
26.05
26.17
25.83
25.96
25.78
19,674,816
Aug 7, 2026
25.83
26.04
25.57
26.04
25.86
21,331,664
Aug 6, 2026
25.98
26.00
25.61
25.95
25.77
24,223,623
Aug 5, 2026
25.68
26.20
25.68
26.03
25.85
25,234,712
Aug 4, 2026
25.60
25.98
25.55
25.85
25.67
22,247,630
Aug 3, 2026
25.50
25.84
25.30
25.56
25.38
22,332,334
Jul 31, 2026
25.88
26.25
25.68
25.77
25.59
25,611,703
Jul 30, 2026
25.74
26.20
25.36
25.84
25.66
21,867,212
Jul 29, 2026
25.48
26.06
25.28
25.87
25.69
24,082,244
Jul 28, 2026
26.23
26.34
25.39
25.44
25.26
28,303,254
Jul 27, 2026
25.99
26.48
25.60
26.45
26.27
25,144,358
Jul 24, 2026
26.85
26.86
26.00
26.07
25.89
28,495,487
Jul 23, 2026
26.71
27.23
26.31
26.91
26.72
27,666,105
Jul 22, 2026
26.30
27.33
26.15
26.84
26.65
41,277,868
Jul 21, 2026
26.70
26.93
25.95
26.65
26.46
40,679,627
Jul 20, 2026
26.68
27.12
26.20
26.66
26.47
33,589,684
Jul 17, 2026
26.73
27.50
26.50
26.50
26.32
38,144,112
Jul 16, 2026
27.35
27.55
26.74
26.91
26.72
30,986,156
Jul 15, 2026
27.07
28.00
26.71
27.82
27.63
45,106,190
Jul 14, 2026
26.35
26.96
26.13
26.96
26.77
34,323,925
Jul 13, 2026
26.90
27.19
25.60
26.66
26.47
43,965,057
Jul 10, 2026
29.04
29.06
27.24
27.25
27.06
72,452,260
Jul 9, 2026
28.20
29.39
27.73
29.30
29.10
70,948,099
Jul 8, 2026
27.90
28.80
27.61
27.76
27.57
45,838,956
Jul 7, 2026
28.28
28.85
27.77
27.93
27.74
44,691,908
Jul 6, 2026
28.97
29.05
28.36
28.66
28.46
53,529,630
Jul 3, 2026
28.60
28.87
27.88
28.32
28.12
54,580,282
Jul 2, 2026
29.71
29.71
28.32
28.37
28.17
83,906,317
Jul 1, 2026
29.00
30.78
28.72
30.01
29.80
122,349,674
Jun 30, 2026
29.08
29.65
28.67
29.07
28.87
79,182,140
Jun 29, 2026
30.02
30.88
29.07
29.46
29.25
108,482,668
Jun 26, 2026
29.60
31.40
29.60
30.25
30.04
146,385,769
Jun 25, 2026
27.73
30.50
27.36
29.56
29.35
153,949,328
Jun 24, 2026
28.19
28.93
27.60
27.73
27.54
95,350,021
Jun 23, 2026
28.60
29.91
28.40
28.81
28.61
151,982,607
Jun 22, 2026
24.80
27.39
24.80
27.39
27.20
86,964,601
Jun 18, 2026
25.82
25.98
24.90
24.90
24.73
41,750,823
Jun 17, 2026
25.75
26.31
25.56
25.92
25.74
37,885,888
Jun 16, 2026
25.43
25.80
25.23
25.75
25.57
35,119,886
Jun 15, 2026
25.42
26.46
25.30
25.93
25.75
59,560,040
Jun 12, 2026
24.42
25.63
24.06
25.46
25.28
53,388,322
Jun 11, 2026
24.74
25.37
24.33
24.59
24.42
33,060,126
Jun 10, 2026
24.75
25.05
24.38
24.95
24.78
29,955,533
Jun 9, 2026
24.49
25.31
24.10
24.96
24.79
35,678,114
Jun 8, 2026
24.54
25.55
24.27
24.39
24.22
46,846,958
Jun 5, 2026
25.07
25.16
24.46
24.54
24.37
40,059,714
Jun 4, 2026
25.57
26.53
24.94
25.07
24.90
44,142,869
Jun 3, 2026
25.51
25.90
25.31
25.55
25.37
51,256,667
Jun 2, 2026
24.06
26.00
23.91
25.80
25.62
93,183,455
Jun 1, 2026
24.05
24.91
23.90
24.30
24.13
43,879,945
May 29, 2026
23.08
25.18
22.99
24.39
24.22
68,299,678
May 28, 2026
23.48
23.63
23.01
23.10
22.94
28,228,708
May 27, 2026
23.31
23.91
23.14
23.73
23.56
34,419,316
May 26, 2026
22.45
24.11
22.35
23.72
23.55
67,970,265
May 25, 2026
22.17
22.46
22.10
22.45
22.29
17,210,076
May 22, 2026
22.52
22.67
21.94
22.00
21.85
22,698,415
May 21, 2026
22.51
23.14
22.51
22.67
22.51
30,866,450
May 20, 2026
22.12
22.83
22.08
22.33
22.17
15,173,243
May 19, 2026
22.16
22.29
21.90
22.28
22.12
9,774,841
May 18, 2026
22.02
22.22
21.96
22.09
21.94
8,266,246
May 15, 2026
22.48
22.56
22.01
22.17
22.02
11,927,713
May 14, 2026
22.90
22.99
22.46
22.48
22.32
11,950,937
May 13, 2026
22.95
22.98
22.70
22.86
22.70
12,004,370
May 12, 2026
23.00
23.20
22.92
23.04
22.88
15,231,727
May 11, 2026
22.88
23.19
22.72
23.10
22.94
19,831,648
May 8, 2026
22.98
23.19
22.84
22.92
22.76
15,516,491
May 7, 2026
23.41
23.41
22.98
23.10
22.94
17,170,593
May 6, 2026
23.15
23.35
22.87
23.32
23.16
26,291,300
Apr 30, 2026
23.00
23.53
22.67
23.00
22.84
43,118,652
Apr 29, 2026
21.81
22.12
21.69
22.10
21.95
12,310,701
Apr 28, 2026
21.48
22.04
21.45
21.80
21.65
14,701,961
Apr 27, 2026
21.33
21.58
21.33
21.43
21.28
6,165,062
Apr 24, 2026
21.53
21.60
21.33
21.43
21.28
7,342,982
Apr 23, 2026
21.81
21.87
21.55
21.62
21.47
9,115,088
Apr 22, 2026
21.68
22.00
21.62
21.80
21.65
10,699,818
Apr 21, 2026
21.86
21.90
21.72
21.77
21.62
7,312,212
Apr 20, 2026
21.91
21.91
21.76
21.83
21.68
7,561,237
Apr 17, 2026
21.94
21.94
21.73
21.84
21.69
6,546,460
Apr 16, 2026
21.89
22.05
21.86
21.92
21.77
8,061,410
Apr 15, 2026
21.99
22.06
21.82
21.84
21.69
7,631,204
Apr 14, 2026
22.04
22.13
21.72
21.96
21.81
9,586,162
Apr 13, 2026
21.60
22.03
21.56
21.93
21.78
10,282,540
Apr 10, 2026
21.60
22.42
21.54
21.78
21.63
23,261,337
Apr 9, 2026
21.50
21.50
21.31
21.35
21.20
7,595,403
Apr 8, 2026
21.38
21.64
21.24
21.64
21.49
12,685,081
Apr 7, 2026
21.12
21.14
20.90
20.97
20.82
5,773,043
Apr 3, 2026
21.47
21.55
21.09
21.11
20.96
6,091,100
Apr 2, 2026
21.61
21.69
21.37
21.46
21.31
5,972,005
Apr 1, 2026
21.69
21.80
21.55
21.69
21.54
8,062,900
Mar 31, 2026
21.61
21.85
21.45
21.45
21.30
7,684,432
Mar 30, 2026
21.44
21.69
21.33
21.63
21.48
6,689,160
Mar 27, 2026
21.37
21.68
21.30
21.59
21.44
6,982,031
Mar 26, 2026
21.91
21.96
21.46
21.47
21.32
9,155,910
Mar 25, 2026
21.84
22.16
21.82
22.02
21.87
8,196,010
Mar 24, 2026
21.90
22.10
21.67
21.86
21.71
9,776,522
Mar 23, 2026
22.02
22.22
21.65
21.75
21.60
16,518,937
Mar 20, 2026
23.12
23.13
22.58
22.58
22.42
11,049,388
Mar 19, 2026
22.97
23.20
22.90
23.00
22.84
10,315,100
Mar 18, 2026
23.12
23.13
22.89
23.11
22.95
8,887,015
Mar 17, 2026
22.96
23.45
22.94
23.10
22.94
17,028,213
Mar 16, 2026
22.90
22.94
22.68
22.92
22.76
8,465,938
Mar 13, 2026
22.95
23.16
22.82
22.94
22.78
9,512,456
Mar 12, 2026
23.03
23.19
22.84
22.97
22.81
10,380,938
Mar 11, 2026
23.00
23.07
22.84
23.05
22.89
9,313,457
Mar 10, 2026
22.90
23.06
22.87
22.98
22.82
7,452,232
Mar 9, 2026
22.92
22.92
22.66
22.84
22.68
11,755,308
Mar 6, 2026
22.90
23.24
22.90
23.15
22.99
9,800,336
Mar 5, 2026
23.10
23.18
22.90
22.99
22.83
7,731,236
Mar 4, 2026
23.41
23.43
22.88
22.93
22.77
16,267,979
Mar 3, 2026
23.50
23.88
23.40
23.50
23.34
16,726,379
Mar 2, 2026
23.60
23.78
23.35
23.46
23.30
12,457,746
Feb 27, 2026
23.71
23.85
23.59
23.85
23.68
10,454,020
Feb 26, 2026
23.94
23.96
23.67
23.72
23.55
11,818,347
Feb 25, 2026
23.85
24.09
23.82
23.93
23.76
12,924,342
Feb 24, 2026
24.00
24.21
23.81
23.83
23.66
16,248,756
Feb 13, 2026
24.13
24.28
24.00
24.02
23.85
8,480,433
Feb 12, 2026
24.28
24.30
24.12
24.14
23.97
7,965,987
Feb 11, 2026
24.33
24.37
24.25
24.28
24.11
7,172,675
Feb 10, 2026
24.40
24.42
24.30
24.33
24.16
7,743,646
Feb 9, 2026
24.50
24.50
24.30
24.40
24.23
10,758,114
Feb 6, 2026
24.48
24.48
24.25
24.31
24.14
14,082,884
Feb 5, 2026
24.35
24.78
24.33
24.58
24.41
21,869,394
Feb 4, 2026
23.96
24.44
23.93
24.33
24.16
15,412,630
Feb 3, 2026
24.04
24.12
23.78
24.01
23.84
14,701,877
Feb 2, 2026
24.00
24.39
23.86
23.89
23.72
16,676,112
Jan 30, 2026
24.42
24.47
24.03
24.05
23.88
17,156,220
Jan 29, 2026
24.10
24.54
23.77
24.42
24.25
26,549,655
Jan 28, 2026
24.41
24.48
24.12
24.13
23.96
19,895,203
Jan 27, 2026
24.65
24.65
24.39
24.41
24.24
17,117,933
Jan 26, 2026
24.63
24.89
24.49
24.68
24.51
25,965,166
Jan 23, 2026
24.73
24.78
24.62
24.71
24.54
20,750,825
Jan 22, 2026
24.70
24.88
24.66
24.71
24.54
16,301,002
Jan 21, 2026
25.01
25.05
24.72
24.77
24.60
18,248,800
Jan 20, 2026
24.97
25.20
24.93
25.05
24.88
15,445,052
Jan 19, 2026
24.98
25.07
24.90
24.98
24.81
15,752,566
Jan 16, 2026
25.41
25.45
25.00
25.08
24.91
20,928,248
Jan 15, 2026
25.55
25.66
25.19
25.28
25.10
23,464,712
Jan 14, 2026
26.04
26.40
25.55
25.58
25.40
33,545,095
Jan 13, 2026
26.52
26.60
25.95
26.04
25.86
22,608,642
Jan 12, 2026
26.26
26.44
26.11
26.42
26.24
24,437,310
Jan 9, 2026
26.12
26.36
26.02
26.15
25.97
20,969,625
Jan 8, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
26.72
26.73
26.14
26.21
26.03
22,532,287
Jan 7, 2026
27.41
27.41
26.80
27.02
26.67
25,373,600
Jan 6, 2026
26.94
27.49
26.84
27.41
27.05
40,062,174
Jan 5, 2026
26.90
27.01
26.60
26.94
26.59
19,866,839
Dec 31, 2025
26.71
27.08
26.68
26.77
26.42
16,038,124
Dec 30, 2025
26.66
26.80
26.58
26.71
26.36
14,443,377
Dec 29, 2025
26.76
26.97
26.65
26.74
26.39
14,242,062
Dec 26, 2025
26.90
27.10
26.67
26.82
26.47
19,703,786
Dec 25, 2025
26.70
27.04
26.69
26.94
26.59
12,575,170
Dec 24, 2025
26.67
26.84
26.64
26.75
26.40
13,040,356
Dec 23, 2025
27.02
27.07
26.65
26.67
26.32
19,303,439
Dec 22, 2025
27.11
27.17
26.85
27.03
26.68
21,994,119
Dec 19, 2025
26.76
27.37
26.59
27.14
26.79
32,567,555
Dec 18, 2025
27.29
27.30
26.40
26.67
26.32
38,317,209
Dec 17, 2025
26.81
27.64
26.70
27.48
27.12
44,471,277
Dec 16, 2025
26.59
27.19
26.57
26.83
26.48
42,341,620
Dec 15, 2025
26.41
26.85
26.33
26.59
26.24
23,033,245
Dec 12, 2025
26.38
26.60
26.01
26.50
26.15
27,580,157
Dec 11, 2025
26.10
26.60
26.09
26.39
26.05
33,362,596
Dec 10, 2025
25.92
26.19
25.81
26.13
25.79
20,441,900
Dec 9, 2025
25.73
26.39
25.70
26.05
25.71
24,585,870
Dec 8, 2025
26.00
26.30
25.76
25.85
25.51
34,853,749
Dec 5, 2025
25.49
25.96
25.24
25.72
25.38
25,299,686
Dec 4, 2025
25.33
25.80
25.32
25.50
25.17
17,986,786
Dec 3, 2025
25.25
25.68
25.20
25.32
24.99
15,969,650
Dec 2, 2025
25.16
25.55
25.13
25.22
24.89
15,809,322
Dec 1, 2025
24.82
25.22
24.80
25.22
24.89
15,227,314
Nov 28, 2025
24.62
25.03
24.55
24.79
24.47
12,536,502
Nov 27, 2025
24.72
24.84
24.58
24.62
24.30
9,134,881
Nov 26, 2025
24.73
24.82
24.71
24.74
24.42
7,497,713
Nov 25, 2025
25.00
25.00
24.73
24.74
24.42
8,494,180
Nov 24, 2025
24.88
24.98
24.61
24.77
24.45
9,066,401
Nov 21, 2025
24.77
25.38
24.72
24.80
24.48
12,792,183
Nov 20, 2025
25.96
26.00
25.21
25.21
24.88
16,908,974
Nov 19, 2025
25.00
25.15
24.91
25.07
24.74
7,197,965
Nov 18, 2025
24.96
25.19
24.95
25.02
24.69
6,487,648
Nov 17, 2025
25.35
25.41
24.99
25.02
24.69
9,533,891
Nov 14, 2025
25.52
25.60
25.31
25.31
24.98
8,410,122
Nov 13, 2025
25.55
25.68
25.51
25.65
25.32
9,886,763
Nov 12, 2025
25.68
25.69
25.46
25.60
25.27
7,741,800
Nov 11, 2025
25.94
26.01
25.62
25.68
25.35
8,508,153
Nov 10, 2025
25.62
26.04
25.58
25.94
25.60
10,327,873
Nov 7, 2025
25.75
25.80
25.61
25.61
25.28
8,300,300
Nov 6, 2025
25.83
26.04
25.77
25.81
25.47
11,892,818
Nov 5, 2025
25.66
25.92
25.62
25.78
25.44
8,044,612
Nov 4, 2025
25.90
25.98
25.71
25.80
25.46
11,661,251
Nov 3, 2025
26.18
26.28
25.82
25.96
25.62
12,358,496
