Guizhou Space Appliance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	47.900	48.190	47.070	47.290	46.979	4,630,711
2024-07-26	46.210	48.080	46.160	47.940	47.625	6,360,683
2024-07-25	45.610	46.980	45.520	46.560	46.254	5,712,005
2024-07-24	44.260	46.650	44.000	46.000	45.698	6,854,423
2024-07-23	45.500	45.620	44.190	44.260	43.969	2,947,264
2024-07-22	45.160	46.560	45.000	45.610	45.310	4,815,830
2024-07-19	43.500	45.900	43.110	45.160	44.863	6,148,949
2024-07-18	41.600	44.350	41.550	43.580	43.294	5,477,670
2024-07-17	41.610	42.490	41.400	41.880	41.605	3,612,504
2024-07-16	42.300	42.480	40.920	41.790	41.515	5,383,831
2024-07-15	43.000	43.390	42.300	42.410	42.131	2,335,731
2024-07-12	43.350	43.440	42.720	42.960	42.678	2,057,700
2024-07-11	43.780	44.200	43.090	43.530	43.244	3,627,754
2024-07-10	43.610	44.100	42.880	42.960	42.678	3,196,949
2024-07-09	42.430	44.050	42.360	43.910	43.621	4,832,106
2024-07-08	44.000	44.600	42.420	42.600	42.320	3,300,046
2024-07-05	43.030	44.670	42.000	44.300	44.009	5,940,088
2024-07-04	44.280	44.480	42.830	43.150	42.866	6,112,939
2024-07-03	44.300	44.880	43.620	44.290	43.999	5,201,745
2024-07-02	45.760	46.390	44.010	44.400	44.108	5,289,719
2024-07-01	45.990	46.500	45.000	45.740	45.439	4,432,680
2024-06-28	44.800	47.660	44.680	46.380	46.075	5,617,554
2024-06-27	46.280	46.680	45.000	45.200	44.903	3,628,184
2024-06-26	45.240	46.800	44.580	46.510	46.204	4,578,575
2024-06-25	46.300	46.600	45.000	45.220	44.923	5,048,720
2024-06-24	46.770	47.750	46.330	46.470	46.165	4,839,637
2024-06-21	47.600	48.440	46.880	47.070	46.761	4,355,538
2024-06-20	47.490	48.580	47.440	47.670	47.357	4,551,571
2024-06-19	47.890	48.300	47.300	47.610	47.297	3,865,668
2024-06-18	48.890	48.970	47.330	47.940	47.625	7,867,222
2024-06-17	49.680	50.490	48.400	49.190	48.867	7,064,811
2024-06-14	48.490	50.010	48.110	49.580	49.254	6,890,718
2024-06-13	49.050	49.470	48.330	49.100	48.400	5,693,072
2024-06-12	48.840	50.950	48.410	49.050	48.350	7,540,590
2024-06-11	48.040	49.590	46.760	49.370	48.666	8,201,319
2024-06-07	47.800	48.850	47.350	48.460	47.769	7,344,378
2024-06-06	47.810	49.000	47.120	47.490	46.813	7,998,732
2024-06-05	46.410	50.950	46.250	48.300	47.611	13,913,472
2024-06-04	44.180	46.890	44.030	46.820	46.152	7,832,354
2024-06-03	45.000	45.200	44.090	44.390	43.757	4,236,281
2024-05-31	44.160	45.820	44.160	44.870	44.230	5,428,183
2024-05-30	43.150	44.980	43.130	44.250	43.619	4,995,755
2024-05-29	47.350	47.590	43.840	44.100	43.471	7,553,891
2024-05-28	44.820	47.230	44.520	45.800	45.147	6,677,229
2024-05-27	43.990	45.500	43.510	44.980	44.338	3,429,498
2024-05-24	44.490	45.480	44.250	44.270	43.639	3,856,704
2024-05-23	45.750	46.080	44.610	44.690	44.053	3,959,847
2024-05-22	45.460	46.030	44.790	45.890	45.236	3,436,503
2024-05-21	45.720	46.350	45.280	45.700	45.048	4,169,125
2024-05-20	44.230	46.200	44.040	45.850	45.196	7,256,082
2024-05-17	43.230	44.500	43.230	44.380	43.747	5,294,175
2024-05-16	43.290	43.940	43.200	43.240	42.623	4,101,000
2024-05-15	43.780	44.660	43.390	43.460	42.840	4,719,623
2024-05-14	46.040	46.520	43.800	43.860	43.234	9,145,685
2024-05-13	45.750	46.750	44.300	46.580	45.916	6,730,071
2024-05-10	45.600	46.470	45.500	46.090	45.433	5,922,755
2024-05-09	43.000	46.000	42.520	45.920	45.265	10,444,370
2024-05-08	43.000	43.970	42.390	43.270	42.653	7,360,635
2024-05-07	40.710	43.580	40.600	43.060	42.446	12,890,228
2024-05-06	40.680	41.410	40.680	40.810	40.228	5,589,592

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.1300 CNY
2025-07-11	0.2300 CNY
2024-06-14	0.3800 CNY
2023-05-19	0.3700 CNY
2022-06-24	0.2000 CNY
2021-06-25	0.2000 CNY
2020-06-24	0.1500 CNY
2019-06-28	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.