Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	66.780	67.500	66.200	67.120	65.790	2,929,314
2023-02-03	65.070	67.000	64.240	66.870	65.545	3,344,120
2023-02-02	65.980	67.170	65.030	65.250	63.957	2,872,793
2023-02-01	66.260	66.260	65.020	65.810	64.506	2,813,229
2023-01-31	65.150	66.830	64.830	66.090	64.781	3,552,150
2023-01-30	64.810	66.500	64.810	65.150	63.859	3,569,448
2023-01-20	65.160	65.690	64.650	64.750	63.467	1,776,252
2023-01-19	62.690	65.380	62.380	65.160	63.869	3,535,005
2023-01-18	63.300	63.310	62.260	62.730	61.487	2,535,404
2023-01-17	62.800	64.350	62.180	63.300	62.046	4,155,567
2023-01-16	59.390	62.800	59.350	62.800	61.556	7,978,024
2023-01-13	60.250	60.260	59.070	59.290	58.116	3,648,907
2023-01-12	59.880	61.600	59.800	60.400	59.204	3,779,498
2023-01-11	60.520	60.970	59.500	59.880	58.694	4,324,816
2023-01-10	61.550	61.550	59.550	60.370	59.174	6,313,222
2023-01-09	63.850	64.100	61.040	61.390	60.174	5,807,134
2023-01-06	65.740	65.800	62.280	63.880	62.615	5,775,605
2023-01-05	64.990	66.860	64.600	65.700	64.399	4,464,360
2023-01-04	64.600	66.110	63.650	64.810	63.526	4,270,522
2023-01-03	64.740	65.550	63.100	65.290	63.997	4,901,751
2022-12-30	66.020	66.580	64.250	66.250	64.938	2,914,919
2022-12-29	65.490	67.250	64.330	66.250	64.938	2,765,473
2022-12-28	66.400	66.790	64.500	65.300	64.006	4,211,220
2022-12-27	64.720	67.000	64.560	66.410	65.094	2,885,529
2022-12-26	61.510	65.080	61.510	64.810	63.526	3,469,861
2022-12-23	62.000	62.800	61.400	61.500	60.282	1,832,375
2022-12-22	63.350	63.980	61.960	62.300	61.066	2,094,618
2022-12-21	65.080	66.380	63.330	63.450	62.193	3,679,742
2022-12-20	64.190	67.100	64.190	65.060	63.771	5,389,017
2022-12-19	64.620	65.170	63.500	64.190	62.918	2,417,241
2022-12-16	65.480	65.480	63.940	64.780	63.497	2,507,824
2022-12-15	65.070	66.200	64.440	65.550	64.251	2,396,151
2022-12-14	67.220	67.220	64.240	65.050	63.761	6,156,937
2022-12-13	67.870	67.900	66.680	66.800	65.477	2,147,502
2022-12-12	67.020	67.920	64.550	67.330	65.996	6,419,156
2022-12-09	66.450	67.700	65.400	67.700	66.359	6,115,489
2022-12-08	67.100	67.780	66.480	66.690	65.369	3,326,822
2022-12-07	67.200	68.290	66.900	67.080	65.751	4,031,859
2022-12-06	67.000	67.660	64.570	67.660	66.320	6,585,764
2022-12-05	68.490	69.030	66.880	67.240	65.908	3,916,816
2022-12-02	68.650	70.280	68.000	68.620	67.261	3,348,770
2022-12-01	68.460	69.170	67.690	68.700	67.339	2,831,820
2022-11-30	68.330	69.020	67.400	68.460	67.104	2,886,420
2022-11-29	70.200	70.400	67.870	68.490	67.133	5,420,226
2022-11-28	68.480	70.340	67.400	70.030	68.643	3,375,148
2022-11-25	69.760	69.760	68.600	68.600	67.241	3,214,738
2022-11-24	69.690	70.510	68.800	70.110	68.721	3,722,735
2022-11-23	71.010	71.060	68.490	69.690	68.309	6,388,540
2022-11-22	73.800	73.800	70.800	71.500	70.084	5,005,999
2022-11-21	74.480	74.980	73.250	73.830	72.367	3,023,912
2022-11-18	72.900	74.710	72.240	74.500	73.024	2,841,477
2022-11-17	73.850	73.850	71.080	72.900	71.456	4,110,747
2022-11-16	74.550	75.200	73.350	74.200	72.730	4,222,838
2022-11-15	76.120	77.400	73.100	74.550	73.073	10,434,580
2022-11-14	76.780	77.310	74.990	76.130	74.622	4,894,955
2022-11-11	75.940	78.170	75.600	77.180	75.651	4,570,211
2022-11-10	73.100	75.870	73.100	74.890	73.406	4,053,789
2022-11-09	74.780	76.090	73.100	73.900	72.436	6,792,381
2022-11-08	75.640	77.350	73.510	74.460	72.985	8,750,691
2022-11-07	79.000	82.500	75.500	77.450	75.916	24,046,129

← NewerPage 16 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.