Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	40.520	41.200	39.980	40.570	39.991	6,408,871
2024-04-29	39.730	40.890	39.600	40.580	40.001	7,153,001
2024-04-26	38.800	40.280	38.730	39.890	39.321	7,207,455
2024-04-25	39.750	39.790	38.810	39.120	38.562	6,916,780
2024-04-24	38.220	40.210	38.220	39.950	39.380	10,603,718
2024-04-23	38.400	39.180	38.230	38.370	37.823	8,193,418
2024-04-22	37.590	39.340	37.300	38.380	37.833	9,300,609
2024-04-19	37.900	38.670	37.020	37.540	37.005	6,384,507
2024-04-18	38.530	38.960	37.810	38.050	37.507	7,038,071
2024-04-17	38.200	38.750	37.610	38.750	38.197	6,948,431
2024-04-16	38.600	39.040	37.950	38.040	37.497	6,561,954
2024-04-15	36.950	38.840	36.900	38.680	38.128	7,823,605
2024-04-12	36.350	37.650	36.310	36.820	36.295	4,809,781
2024-04-11	37.000	37.000	36.300	36.580	36.058	4,012,730
2024-04-10	36.880	37.480	36.080	37.120	36.591	4,290,220
2024-04-09	36.810	37.180	36.510	36.980	36.453	2,349,489
2024-04-08	37.220	37.540	36.560	36.590	36.068	4,110,240
2024-04-03	37.980	38.190	37.500	37.730	37.192	4,422,359
2024-04-02	38.710	38.720	37.900	38.280	37.734	5,112,193
2024-04-01	38.480	39.010	38.110	38.820	38.266	6,475,918
2024-03-29	38.400	38.400	37.480	37.860	37.320	2,234,352
2024-03-28	37.090	38.500	37.090	38.080	37.537	5,103,045
2024-03-27	38.390	38.550	37.080	37.090	36.561	5,220,318
2024-03-26	39.530	39.950	38.460	38.470	37.921	4,646,859
2024-03-25	41.230	41.470	39.600	39.670	39.104	5,905,643
2024-03-22	42.090	42.090	41.200	41.590	40.997	5,070,512
2024-03-21	42.000	42.430	41.420	42.110	41.509	6,241,714
2024-03-20	42.660	43.250	41.600	42.000	41.401	8,657,079
2024-03-19	42.060	42.950	41.750	42.210	41.608	8,611,800
2024-03-18	41.490	42.320	41.000	42.150	41.549	11,515,904
2024-03-15	41.200	42.490	40.700	41.340	40.750	6,398,707
2024-03-14	41.400	42.070	40.710	41.590	40.997	7,552,430
2024-03-13	41.250	42.110	40.540	41.450	40.859	6,684,254
2024-03-12	40.520	41.410	40.370	41.230	40.642	6,423,879
2024-03-11	39.700	40.510	39.510	40.510	39.932	4,899,345
2024-03-08	39.440	40.060	38.920	39.800	39.232	4,841,192
2024-03-07	41.200	41.220	39.380	39.400	38.838	6,281,806
2024-03-06	41.270	41.690	40.360	41.230	40.642	4,385,829
2024-03-05	41.240	42.140	40.810	41.570	40.977	6,085,589
2024-03-04	41.120	41.970	40.810	41.450	40.859	5,108,971
2024-03-01	40.440	41.180	40.320	41.130	40.543	5,991,599
2024-02-29	39.330	40.560	39.190	40.500	39.922	5,246,247
2024-02-28	40.560	41.800	39.700	39.700	39.134	7,244,164
2024-02-27	38.610	40.550	38.530	40.550	39.972	5,232,102
2024-02-26	39.200	39.490	38.400	38.990	38.434	5,884,866
2024-02-23	39.600	39.680	38.310	39.090	38.533	6,693,253
2024-02-22	39.440	40.090	39.150	39.580	39.016	3,928,387
2024-02-21	39.780	40.260	39.110	39.550	38.986	6,246,381
2024-02-20	39.470	40.300	38.810	40.240	39.666	3,604,615
2024-02-19	41.070	41.070	38.830	39.460	38.897	6,638,302
2024-02-08	38.400	41.750	38.210	40.380	39.804	6,884,730
2024-02-07	36.110	38.600	35.960	38.200	37.655	7,202,467
2024-02-06	32.330	36.460	32.260	36.190	35.674	5,808,274
2024-02-05	33.370	34.730	31.980	33.810	33.328	6,178,364
2024-02-02	35.140	35.690	32.300	33.810	33.328	4,314,384
2024-02-01	35.270	36.050	34.770	35.300	34.797	4,197,796
2024-01-31	37.440	37.440	35.600	35.600	35.092	3,678,200
2024-01-30	38.000	38.290	37.180	37.400	36.867	3,614,680
2024-01-29	39.880	39.880	37.400	38.000	37.458	5,757,315
2024-01-26	39.610	40.060	39.150	39.630	39.065	3,914,319

← NewerPage 11 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.