Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	79.290	80.400	76.220	76.800	75.279	6,863,648
2022-11-03	76.980	82.290	76.720	79.600	78.023	4,061,480
2022-11-02	77.980	79.850	76.690	77.690	76.151	3,547,550
2022-11-01	79.970	80.810	77.270	78.260	76.710	3,621,510
2022-10-31	79.910	81.580	76.010	80.380	78.788	4,274,344
2022-10-28	78.310	81.410	77.510	79.430	77.857	4,905,849
2022-10-27	79.010	79.800	77.100	78.200	76.651	2,232,216
2022-10-26	79.000	79.800	77.900	78.830	77.268	3,252,444
2022-10-25	80.820	82.360	78.210	79.240	77.670	7,260,088
2022-10-24	79.050	83.660	78.910	80.820	79.219	7,211,568
2022-10-21	76.510	77.980	76.030	77.280	75.749	2,075,232
2022-10-20	77.880	80.000	77.060	77.100	75.573	2,634,633
2022-10-19	76.760	81.000	76.100	78.530	76.974	6,700,051
2022-10-18	77.060	77.160	75.230	76.590	75.073	2,053,664
2022-10-17	76.600	78.200	74.620	77.060	75.533	2,631,724
2022-10-14	73.800	76.530	73.800	76.410	74.896	2,776,989
2022-10-13	72.300	74.700	72.050	73.930	72.465	2,491,820
2022-10-12	70.500	73.800	69.510	73.180	71.730	1,817,636
2022-10-11	70.000	71.650	69.200	70.130	68.741	1,699,107
2022-10-10	72.020	72.500	69.010	69.530	68.153	1,823,625
2022-09-30	74.710	74.710	71.250	72.000	70.574	1,644,032
2022-09-29	73.530	75.660	73.530	74.210	72.740	1,583,362
2022-09-28	74.900	75.750	73.510	73.510	72.054	2,392,964
2022-09-27	71.610	75.500	71.610	75.250	73.759	2,575,996
2022-09-26	73.650	74.550	71.710	71.960	70.535	2,481,377
2022-09-23	74.090	77.380	73.450	73.640	72.181	3,354,802
2022-09-22	73.510	75.190	73.300	74.090	72.622	2,001,702
2022-09-21	74.050	74.670	72.670	74.040	72.573	1,274,132
2022-09-20	76.000	76.390	74.010	74.170	72.701	1,745,748
2022-09-19	77.060	77.880	74.800	75.760	74.259	2,351,188
2022-09-16	75.180	78.770	74.570	77.050	75.524	2,998,530
2022-09-15	77.690	78.190	74.000	75.590	74.093	3,194,380
2022-09-14	74.000	78.000	73.700	77.940	76.396	3,602,801
2022-09-13	74.260	75.100	73.950	74.330	72.858	1,406,608
2022-09-09	76.380	76.380	73.770	74.260	72.789	1,772,180
2022-09-08	75.250	77.200	74.610	75.500	74.004	3,022,750
2022-09-07	75.010	76.970	74.670	75.310	73.818	2,426,600
2022-09-06	72.520	77.500	71.910	75.580	74.083	5,031,822
2022-09-05	73.300	73.850	70.010	72.530	71.093	2,453,366
2022-09-02	73.640	75.380	73.050	73.450	71.995	2,292,986
2022-09-01	72.650	73.800	72.260	73.150	71.701	1,081,459
2022-08-31	73.530	74.880	71.300	73.470	72.015	2,224,187
2022-08-30	73.820	74.690	72.820	74.140	72.671	1,519,200
2022-08-29	75.150	76.300	73.680	73.900	72.436	2,694,387
2022-08-26	78.900	78.900	74.500	75.150	73.661	2,867,561
2022-08-25	77.000	80.000	76.690	77.950	76.406	4,293,865
2022-08-24	79.520	79.960	76.400	76.500	74.985	3,483,555
2022-08-23	79.500	80.600	78.170	80.500	78.905	3,427,085
2022-08-22	78.500	81.340	76.800	81.000	79.395	2,570,521
2022-08-19	78.240	80.610	78.240	78.910	77.347	4,921,610
2022-08-18	75.900	78.300	75.000	78.200	76.651	2,530,595
2022-08-17	76.800	76.800	74.680	75.650	74.151	1,958,903
2022-08-16	75.760	77.500	75.270	76.890	75.367	2,662,373
2022-08-15	75.600	77.100	75.150	76.080	74.573	2,466,129
2022-08-12	79.000	79.000	76.110	76.310	74.798	3,690,391
2022-08-11	81.880	81.880	77.500	79.010	77.445	6,261,353
2022-08-10	79.950	81.990	77.800	81.410	79.797	5,645,622
2022-08-09	74.910	81.480	74.610	79.810	78.229	8,230,710
2022-08-08	73.120	77.000	72.840	74.980	73.495	5,534,325
2022-08-05	72.390	73.500	70.850	73.230	71.779	2,374,720

← NewerPage 17 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.