Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	57.430	59.440	57.000	58.670	57.833	7,098,554
2023-07-31	57.000	57.900	56.360	56.680	55.872	3,793,815
2023-07-28	56.930	57.140	56.260	57.030	56.217	3,959,409
2023-07-27	58.690	58.870	56.600	57.000	56.187	4,508,020
2023-07-26	58.650	58.920	58.000	58.700	57.863	1,228,828
2023-07-25	59.500	60.380	58.680	58.700	57.863	2,851,045
2023-07-24	59.510	59.880	58.850	59.280	58.435	1,549,926
2023-07-21	59.430	59.670	59.000	59.510	58.661	1,265,900
2023-07-20	60.160	60.780	59.460	59.520	58.671	1,403,072
2023-07-19	61.000	61.000	60.000	60.200	59.341	1,663,490
2023-07-18	60.690	61.600	60.200	61.000	60.130	1,451,672
2023-07-17	60.740	61.200	60.250	60.600	59.736	2,144,123
2023-07-14	61.480	61.710	60.600	60.740	59.874	1,653,447
2023-07-13	60.990	61.900	60.990	61.460	60.583	1,485,440
2023-07-12	61.940	62.150	60.600	60.830	59.962	1,523,000
2023-07-11	61.530	62.420	61.410	61.910	61.027	2,112,313
2023-07-10	61.000	62.350	60.210	61.800	60.919	2,416,580
2023-07-07	61.190	61.210	60.060	60.730	59.864	2,773,271
2023-07-06	62.460	62.880	60.730	61.110	60.238	3,587,317
2023-07-05	64.410	64.640	62.320	62.450	61.559	3,454,413
2023-07-04	63.700	65.160	63.320	64.500	63.580	3,350,201
2023-07-03	64.040	64.650	62.600	63.510	62.604	4,288,723
2023-06-30	62.810	64.710	62.320	63.800	62.890	4,395,727
2023-06-29	60.790	63.360	60.520	62.970	62.072	4,908,842
2023-06-28	59.870	61.300	58.780	60.800	59.933	3,571,916
2023-06-27	59.830	60.650	59.300	59.870	59.016	2,616,901
2023-06-26	60.800	61.250	58.870	59.820	58.967	3,962,800
2023-06-21	60.510	62.000	60.110	61.450	60.574	4,306,187
2023-06-20	61.030	64.500	60.620	61.100	60.229	9,558,994
2023-06-19	57.990	59.180	57.800	58.700	57.863	2,490,800
2023-06-16	58.840	59.170	57.720	58.160	57.331	2,420,703
2023-06-15	56.330	59.650	56.250	58.910	58.070	4,154,207
2023-06-14	55.900	56.990	55.900	56.500	55.694	2,160,505
2023-06-13	55.950	56.400	55.300	56.210	55.408	1,400,078
2023-06-12	56.400	56.950	55.580	56.020	55.221	2,780,799
2023-06-09	56.190	56.970	55.050	56.460	55.655	2,918,559
2023-06-08	56.120	56.670	55.300	55.890	55.093	2,991,214
2023-06-07	57.340	57.600	55.790	56.380	55.576	3,828,585
2023-06-06	58.110	58.660	57.400	57.680	56.857	2,367,287
2023-06-05	58.910	59.420	58.060	58.270	57.439	2,684,893
2023-06-02	61.930	62.330	58.330	58.930	58.090	6,030,040
2023-06-01	63.600	63.600	61.740	62.280	61.392	2,138,765
2023-05-31	63.510	64.450	62.770	63.530	62.624	1,520,397
2023-05-30	64.390	64.390	61.300	63.650	62.742	3,090,366
2023-05-29	64.160	65.180	64.100	64.390	63.472	1,423,314
2023-05-26	64.680	64.860	63.670	64.070	63.156	928,100
2023-05-25	63.200	64.890	63.200	64.750	63.827	1,514,331
2023-05-24	63.500	64.130	63.010	63.560	62.653	1,198,380
2023-05-23	64.870	65.090	63.240	63.240	62.338	1,753,122
2023-05-22	65.450	65.800	64.660	64.960	64.034	1,298,293
2023-05-19	65.170	65.980	65.090	65.450	64.517	1,769,735
2023-05-18	65.570	65.900	65.000	65.750	64.448	1,941,743
2023-05-17	64.810	65.790	64.600	65.370	64.075	2,033,399
2023-05-16	64.890	65.680	64.500	65.170	63.879	2,026,483
2023-05-15	63.100	65.360	62.300	64.990	63.703	2,690,828
2023-05-12	64.140	64.980	63.300	63.440	62.183	1,394,273
2023-05-11	64.500	64.970	63.300	64.470	63.193	2,030,500
2023-05-10	64.790	64.790	63.180	64.450	63.173	2,748,459
2023-05-09	65.110	66.790	64.550	64.940	63.654	3,060,279
2023-05-08	65.300	66.800	63.830	66.080	64.771	3,012,791

← NewerPage 14 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.