Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	51.830	52.150	51.360	51.480	50.746	1,880,513
2023-10-31	51.900	52.040	51.520	51.700	50.963	2,196,100
2023-10-30	51.650	52.270	50.510	51.920	51.180	4,677,907
2023-10-27	51.500	52.460	49.670	51.890	51.150	3,916,021
2023-10-26	50.930	51.660	50.510	51.600	50.864	1,899,750
2023-10-25	50.300	51.400	50.000	51.190	50.460	3,375,630
2023-10-24	51.300	51.300	48.780	50.130	49.415	3,363,991
2023-10-23	50.020	51.780	49.410	50.650	49.928	3,853,468
2023-10-20	50.600	50.910	49.880	50.020	49.307	2,495,704
2023-10-19	51.550	52.100	50.660	50.750	50.026	2,496,099
2023-10-18	51.690	52.200	51.260	51.820	51.081	1,611,500
2023-10-17	51.190	52.100	50.800	51.790	51.051	3,061,554
2023-10-16	52.660	53.170	50.890	51.190	50.460	4,449,935
2023-10-13	53.210	53.280	52.450	52.660	51.909	3,130,101
2023-10-12	54.600	54.840	52.390	54.000	53.230	8,201,858
2023-10-11	56.120	56.640	54.020	54.990	54.206	5,361,240
2023-10-10	58.190	58.190	56.280	56.350	55.546	3,775,603
2023-10-09	58.600	59.650	58.060	58.340	57.508	5,185,793
2023-09-28	56.320	57.370	56.320	57.040	56.226	1,657,537
2023-09-27	56.100	56.650	55.800	56.590	55.783	2,860,130
2023-09-26	56.800	56.980	55.380	55.910	55.113	2,335,715
2023-09-25	57.750	57.750	56.600	56.850	56.039	1,275,330
2023-09-22	56.660	57.730	56.540	57.650	56.828	2,099,469
2023-09-21	57.110	57.690	56.660	56.710	55.901	1,547,354
2023-09-20	57.100	57.590	57.020	57.330	56.512	739,100
2023-09-19	57.200	57.770	57.000	57.350	56.532	1,192,298
2023-09-18	57.790	58.190	57.200	57.430	56.611	1,824,960
2023-09-15	58.110	58.420	57.600	57.950	57.124	1,199,000
2023-09-14	58.340	58.340	57.220	58.100	57.271	2,272,393
2023-09-13	58.830	58.940	58.050	58.260	57.429	1,443,857
2023-09-12	59.800	59.930	58.610	58.910	58.070	2,503,500
2023-09-11	61.960	62.160	58.660	59.850	58.996	5,896,723
2023-09-08	59.230	62.600	59.230	61.800	60.919	4,557,151
2023-09-07	59.220	60.500	59.010	59.690	58.839	2,817,087
2023-09-06	58.400	59.960	57.000	59.450	58.602	3,674,041
2023-09-05	58.930	59.190	58.100	58.400	57.567	2,550,536
2023-09-04	59.200	59.570	58.580	58.930	58.090	3,071,095
2023-09-01	60.020	60.200	58.680	59.100	58.257	2,521,304
2023-08-31	59.750	60.490	59.510	60.300	59.440	1,323,104
2023-08-30	60.680	60.750	59.510	60.000	59.144	1,790,985
2023-08-29	58.900	61.160	58.540	60.680	59.815	2,856,478
2023-08-28	60.650	60.880	58.130	59.070	58.228	4,040,152
2023-08-25	58.880	59.600	57.880	58.510	57.676	1,653,023
2023-08-24	59.260	59.930	57.820	59.480	58.632	3,188,589
2023-08-23	60.340	60.520	59.010	59.250	58.405	2,967,623
2023-08-22	57.570	60.790	57.570	60.720	59.854	5,117,882
2023-08-21	59.100	59.100	57.000	57.270	56.453	3,237,512
2023-08-18	59.310	60.100	58.700	59.110	58.267	2,644,800
2023-08-17	56.520	59.700	55.230	59.380	58.533	4,764,480
2023-08-16	57.780	58.200	56.740	56.740	55.931	1,456,400
2023-08-15	57.310	59.220	57.300	58.290	57.459	2,487,590
2023-08-14	57.200	58.110	56.250	57.790	56.966	2,085,720
2023-08-11	57.000	58.280	56.810	57.560	56.739	2,503,346
2023-08-10	57.470	57.750	56.900	57.080	56.266	981,413
2023-08-09	58.000	58.190	57.150	57.480	56.660	1,455,762
2023-08-08	58.100	58.430	57.270	58.380	57.547	1,799,600
2023-08-07	57.810	58.450	57.420	58.320	57.488	2,013,724
2023-08-04	58.780	59.180	58.000	58.040	57.212	1,703,862
2023-08-03	58.980	59.200	58.260	58.630	57.794	1,355,971
2023-08-02	58.410	59.590	58.170	59.100	58.257	2,480,058

← NewerPage 13 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.