Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38.870	39.820	37.780	39.660	39.094	4,817,272
2024-01-24	37.710	38.510	36.840	38.500	37.951	4,221,906
2024-01-23	37.140	38.210	36.810	37.600	37.064	3,858,990
2024-01-22	39.150	39.650	36.900	37.380	36.847	4,349,920
2024-01-19	40.180	40.290	38.980	39.100	38.542	3,160,933
2024-01-18	39.450	40.320	38.380	40.290	39.715	3,643,885
2024-01-17	41.210	41.280	39.490	39.690	39.124	4,096,557
2024-01-16	41.620	41.820	40.800	41.180	40.593	3,179,285
2024-01-15	42.130	42.220	41.290	41.610	41.017	3,043,145
2024-01-12	43.280	43.280	41.900	42.130	41.529	3,317,388
2024-01-11	42.620	43.100	42.170	42.530	41.923	4,447,621
2024-01-10	42.740	43.120	41.600	42.310	41.707	3,492,344
2024-01-09	43.500	43.810	42.620	42.720	42.111	3,854,436
2024-01-08	45.060	45.800	43.270	43.430	42.811	3,273,530
2024-01-05	47.600	47.600	44.710	45.050	44.407	4,724,052
2024-01-04	47.500	48.070	46.850	47.250	46.576	2,400,596
2024-01-03	47.740	47.970	46.500	47.900	47.217	5,531,049
2024-01-02	48.030	49.540	47.850	48.000	47.315	5,883,833
2023-12-29	47.510	48.150	47.000	48.020	47.335	3,690,798
2023-12-28	47.000	48.110	46.990	47.490	46.813	3,918,149
2023-12-27	46.900	47.640	46.320	47.150	46.478	2,917,073
2023-12-26	46.980	47.500	45.820	47.200	46.527	4,903,800
2023-12-25	45.730	47.700	45.650	47.230	46.556	6,245,757
2023-12-22	44.010	46.150	44.010	45.640	44.989	7,147,610
2023-12-21	42.970	44.200	42.830	43.800	43.175	4,169,370
2023-12-20	45.190	45.250	42.720	43.060	42.446	5,150,950
2023-12-19	46.160	46.410	44.580	44.950	44.309	4,150,129
2023-12-18	47.850	47.850	45.900	46.160	45.502	4,387,828
2023-12-15	48.960	49.000	47.800	47.850	47.168	2,921,773
2023-12-14	49.400	49.460	48.600	48.780	48.084	2,461,785
2023-12-13	49.140	49.680	48.340	48.960	48.262	3,764,272
2023-12-12	49.060	49.600	48.810	49.150	48.449	3,462,350
2023-12-11	48.070	49.180	47.620	49.070	48.370	3,324,251
2023-12-08	50.660	50.660	48.070	48.070	47.384	6,283,570
2023-12-07	50.640	50.790	50.000	50.560	49.839	2,080,887
2023-12-06	50.450	51.060	50.010	50.750	50.026	2,287,707
2023-12-05	51.550	51.550	50.250	50.490	49.770	3,189,235
2023-12-04	51.140	51.890	51.080	51.550	50.815	2,599,201
2023-12-01	52.190	52.250	51.000	51.140	50.411	4,005,404
2023-11-30	53.760	53.760	51.600	52.000	51.258	4,052,094
2023-11-29	55.090	55.090	53.410	53.520	52.757	2,779,342
2023-11-28	54.330	55.210	54.300	54.710	53.930	3,334,990
2023-11-27	53.520	55.200	53.310	54.490	53.713	3,164,760
2023-11-24	54.400	54.980	53.150	53.530	52.767	1,718,917
2023-11-23	53.760	54.900	53.530	54.700	53.920	2,797,313
2023-11-22	53.800	54.550	53.550	53.770	53.003	1,914,985
2023-11-21	54.740	54.860	53.350	53.810	53.043	3,741,200
2023-11-20	53.990	55.290	53.500	54.680	53.900	3,896,334
2023-11-17	53.360	53.880	52.900	53.470	52.707	1,534,000
2023-11-16	54.300	54.460	52.910	53.360	52.599	2,285,500
2023-11-15	54.400	54.680	53.810	54.250	53.476	2,275,660
2023-11-14	53.700	55.230	53.580	54.400	53.624	5,104,595
2023-11-13	50.680	53.860	50.680	53.740	52.974	7,589,105
2023-11-10	50.480	51.370	50.200	50.850	50.125	2,293,900
2023-11-09	51.550	51.620	50.300	50.670	49.947	3,079,551
2023-11-08	52.020	52.350	50.900	51.900	51.160	3,318,240
2023-11-07	52.380	52.560	51.800	52.270	51.525	1,313,110
2023-11-06	51.920	52.700	51.330	52.380	51.633	2,908,786
2023-11-03	50.470	51.820	50.250	51.550	50.815	3,683,715
2023-11-02	51.490	51.640	50.400	50.460	49.740	2,056,906

← NewerPage 12 of 21 · 1,212 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.