Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	64.410	65.500	63.600	65.450	64.153	2,682,347
2023-05-04	64.530	65.400	63.600	64.760	63.477	2,410,000
2023-04-28	66.000	66.280	63.320	65.010	63.722	5,926,064
2023-04-27	64.410	68.200	63.700	66.660	65.340	8,423,782
2023-04-26	60.600	63.150	60.100	62.730	61.487	3,477,120
2023-04-25	60.980	62.840	60.180	61.110	59.899	3,373,647
2023-04-24	61.810	61.810	60.020	60.680	59.478	2,771,887
2023-04-21	61.020	62.740	60.760	61.880	60.654	2,697,579
2023-04-20	61.820	62.590	60.500	61.000	59.792	2,780,442
2023-04-19	60.920	63.840	60.800	62.330	61.095	3,846,678
2023-04-18	61.370	61.490	60.550	60.800	59.596	1,576,759
2023-04-17	62.430	62.470	60.410	61.370	60.154	3,233,015
2023-04-14	61.060	63.620	60.610	62.770	61.527	2,708,731
2023-04-13	60.290	62.180	59.500	61.340	60.125	2,920,942
2023-04-12	61.270	61.800	60.000	60.220	59.027	1,920,775
2023-04-11	62.020	62.250	61.050	61.290	60.076	1,625,618
2023-04-10	61.150	62.400	59.610	62.040	60.811	3,332,546
2023-04-07	61.220	62.400	60.800	61.150	59.939	2,466,956
2023-04-06	60.780	61.480	60.010	61.220	60.007	2,201,809
2023-04-04	60.100	61.990	59.900	60.990	59.782	2,965,646
2023-04-03	57.520	61.990	57.280	60.100	58.909	5,892,090
2023-03-31	57.880	58.550	57.400	57.490	56.351	3,942,556
2023-03-30	54.700	58.570	54.500	57.440	56.302	7,201,766
2023-03-29	55.430	55.460	54.260	54.400	53.322	4,520,956
2023-03-28	56.000	56.400	55.110	55.440	54.342	2,793,236
2023-03-27	57.330	57.330	55.440	56.010	54.900	6,571,535
2023-03-24	56.680	57.840	55.610	57.510	56.371	5,950,731
2023-03-23	58.110	58.300	55.580	56.690	55.567	10,326,020
2023-03-22	58.000	58.880	57.990	58.500	57.341	2,710,141
2023-03-21	59.000	59.750	57.840	58.000	56.851	4,691,740
2023-03-20	58.600	58.710	57.000	58.400	57.243	4,526,045
2023-03-17	59.990	60.260	58.360	58.720	57.557	3,717,411
2023-03-16	61.000	61.390	59.400	59.830	58.645	2,919,744
2023-03-15	63.190	63.520	60.860	61.000	59.792	3,410,357
2023-03-14	63.790	64.450	62.580	63.180	61.928	2,751,300
2023-03-13	64.160	64.780	63.280	63.800	62.536	2,669,004
2023-03-10	64.150	65.500	64.000	64.720	63.438	1,443,892
2023-03-09	67.250	67.250	64.660	64.910	63.624	2,523,643
2023-03-08	66.030	67.250	65.110	67.110	65.781	2,817,449
2023-03-07	66.980	67.500	66.080	66.200	64.889	2,730,986
2023-03-06	65.400	68.000	65.400	67.380	66.045	6,765,918
2023-03-03	63.890	65.770	63.760	65.180	63.889	3,503,676
2023-03-02	64.200	65.670	63.520	63.890	62.624	2,305,575
2023-03-01	64.300	64.890	64.000	64.530	63.252	1,780,663
2023-02-28	64.970	65.000	63.760	64.300	63.026	1,866,424
2023-02-27	64.180	66.000	63.500	65.150	63.859	3,496,820
2023-02-24	64.000	65.890	63.290	64.170	62.899	4,841,547
2023-02-23	62.830	63.400	62.580	63.290	62.036	1,934,500
2023-02-22	62.990	63.500	62.500	62.900	61.654	1,726,177
2023-02-21	61.790	63.600	61.780	63.250	61.997	3,060,765
2023-02-20	61.440	62.460	60.400	62.150	60.919	3,262,380
2023-02-17	61.760	61.760	60.960	61.480	60.262	3,032,877
2023-02-16	61.540	63.280	61.050	61.990	60.762	4,010,719
2023-02-15	62.410	62.470	61.230	61.550	60.331	2,566,971
2023-02-14	63.870	64.000	61.970	62.300	61.066	4,951,216
2023-02-13	65.200	65.200	63.210	63.900	62.634	4,692,396
2023-02-10	65.500	65.680	64.130	64.480	63.203	3,147,020
2023-02-09	64.820	65.600	64.330	65.530	64.232	2,300,432
2023-02-08	67.170	67.170	64.550	64.800	63.516	3,064,415
2023-02-07	67.200	67.480	66.410	67.060	65.732	2,508,489

← NewerPage 15 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.