Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	72.500	73.800	71.310	72.510	71.074	3,165,716
2022-08-03	70.380	74.000	70.120	73.090	71.642	5,651,365
2022-08-02	71.150	72.900	70.000	70.330	68.937	3,759,203
2022-08-01	70.870	73.330	70.200	70.960	69.554	2,878,793
2022-07-29	73.260	74.160	70.000	70.410	69.015	4,363,444
2022-07-28	71.850	74.370	71.060	73.120	71.672	3,757,644
2022-07-27	70.590	72.560	70.330	71.500	70.084	3,116,920
2022-07-26	67.200	72.000	66.540	70.440	69.045	5,574,489
2022-07-25	67.990	68.800	66.490	67.040	65.712	2,611,650
2022-07-22	68.780	69.350	65.600	67.500	66.163	5,268,780
2022-07-21	69.780	69.800	67.800	68.780	67.418	2,573,910
2022-07-20	66.710	69.000	66.640	68.850	67.486	3,190,945
2022-07-19	66.370	68.200	64.890	66.990	65.663	4,695,143
2022-07-18	66.770	67.140	63.010	66.900	65.575	8,802,404
2022-07-15	66.060	68.150	66.060	66.900	65.575	4,132,374
2022-07-14	66.400	67.660	65.680	66.760	65.438	5,415,313
2022-07-13	70.060	70.060	66.040	66.230	64.918	6,006,795
2022-07-12	69.990	71.710	69.110	70.060	68.672	3,596,713
2022-07-11	69.350	70.700	68.300	70.300	68.907	2,363,282
2022-07-08	71.810	72.680	69.490	69.660	68.280	3,826,715
2022-07-07	69.700	72.880	69.000	72.270	70.838	3,877,008
2022-07-06	71.490	71.880	68.680	69.700	68.319	4,558,289
2022-07-05	71.770	72.190	70.260	71.870	70.446	2,307,050
2022-07-04	68.360	73.160	67.560	71.770	70.348	5,376,399
2022-07-01	69.680	70.800	67.360	68.360	67.006	4,093,180
2022-06-30	70.660	71.670	69.120	69.820	68.437	3,089,062
2022-06-29	72.950	74.760	70.500	70.680	69.280	3,360,628
2022-06-28	72.020	73.990	71.230	72.960	71.515	3,142,332
2022-06-27	71.430	73.350	70.000	72.000	70.574	3,138,904
2022-06-24	72.800	74.800	70.610	71.400	69.986	4,706,723
2022-06-23	68.600	73.170	67.870	72.400	70.770	3,899,100
2022-06-22	68.940	70.380	68.100	68.600	67.055	2,972,423
2022-06-21	69.900	70.760	68.500	68.930	67.378	2,550,699
2022-06-20	71.490	71.490	69.510	70.340	68.756	3,157,627
2022-06-17	70.670	71.490	69.130	70.870	69.274	3,057,469
2022-06-16	68.580	71.550	68.090	70.070	68.492	3,905,758
2022-06-15	67.490	69.790	67.490	68.590	67.046	3,461,601
2022-06-14	68.970	68.970	66.600	67.600	66.078	3,663,355
2022-06-13	70.410	71.110	67.850	69.630	68.062	6,421,891
2022-06-10	67.700	71.400	67.020	71.030	69.431	4,540,575
2022-06-09	70.950	70.950	66.950	67.990	66.459	5,689,548
2022-06-08	72.050	74.100	70.400	71.000	69.401	5,167,818
2022-06-07	71.700	74.220	69.230	72.780	71.141	5,653,678
2022-06-06	70.320	75.050	69.030	71.740	70.125	7,545,910
2022-06-02	69.200	70.490	67.980	70.300	68.717	3,339,103
2022-06-01	66.360	70.280	65.500	69.850	68.277	6,549,418
2022-05-31	66.250	66.800	65.380	66.350	64.856	3,894,345
2022-05-30	67.100	67.200	65.010	66.770	65.267	3,779,159
2022-05-27	65.660	69.570	65.450	66.250	64.758	7,698,663
2022-05-26	61.270	67.390	60.820	65.300	63.830	8,404,621
2022-05-25	62.280	62.700	60.150	61.260	59.881	4,540,971
2022-05-24	65.000	66.170	62.060	62.950	61.533	3,353,227
2022-05-23	65.470	65.900	64.630	65.150	63.683	1,973,161
2022-05-20	66.000	67.190	64.570	66.000	64.514	2,887,754
2022-05-19	65.430	66.900	63.500	65.960	64.475	4,353,963
2022-05-18	64.550	66.980	63.810	66.010	64.524	3,560,386
2022-05-17	63.000	64.800	62.570	64.750	63.292	3,564,661
2022-05-16	64.100	66.580	63.480	63.890	62.451	2,441,110
2022-05-13	65.400	65.400	63.510	64.110	62.666	2,831,260
2022-05-12	64.990	65.360	63.580	64.950	63.488	2,205,190

← NewerPage 18 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.