Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	65.150	67.280	64.500	64.970	63.507	3,729,811
2022-05-10	64.410	66.000	63.640	65.040	63.575	4,113,024
2022-05-09	63.500	65.430	63.250	64.880	63.419	5,467,659
2022-05-06	62.130	65.100	61.720	63.950	62.510	6,008,615
2022-05-05	58.800	64.770	58.650	64.770	63.312	6,693,059
2022-04-29	56.580	59.300	56.400	58.880	57.554	5,393,437
2022-04-28	55.960	58.470	55.670	56.840	55.560	2,143,522
2022-04-27	51.100	57.160	51.100	56.900	55.619	6,519,326
2022-04-26	56.030	56.030	50.550	52.000	50.829	3,641,943
2022-04-25	58.930	58.930	55.200	55.210	53.967	2,106,656
2022-04-22	58.960	60.280	56.100	59.750	58.405	3,212,627
2022-04-21	60.550	60.960	59.010	59.490	58.150	2,647,893
2022-04-20	61.200	62.370	60.400	60.680	59.314	2,245,683
2022-04-19	61.130	62.500	60.510	61.340	59.959	1,715,704
2022-04-18	59.000	62.490	58.850	61.480	60.096	3,342,212
2022-04-15	57.630	59.980	56.900	59.320	57.984	3,417,050
2022-04-14	57.500	59.100	57.000	57.710	56.411	3,040,739
2022-04-13	58.200	59.650	56.810	57.240	55.951	2,536,418
2022-04-12	54.400	59.840	51.620	58.020	56.714	8,298,213
2022-04-11	57.200	57.500	54.020	54.400	53.175	2,756,535
2022-04-08	59.580	59.990	56.660	57.530	56.235	2,204,519
2022-04-07	60.230	61.110	59.200	59.580	58.238	1,779,894
2022-04-06	60.460	61.400	59.800	60.530	59.167	1,984,929
2022-04-01	61.590	62.110	60.400	60.460	59.099	2,055,936
2022-03-31	63.690	63.690	61.150	61.530	60.145	2,687,202
2022-03-30	64.320	66.170	63.000	63.700	62.266	3,694,745
2022-03-29	62.200	65.480	62.100	64.450	62.999	4,669,883
2022-03-28	63.350	63.360	61.160	62.010	60.614	2,440,715
2022-03-25	63.610	66.490	63.130	63.290	61.865	3,663,287
2022-03-24	65.320	65.960	63.000	63.620	62.187	3,383,294
2022-03-23	62.670	65.710	61.510	65.260	63.791	5,546,037
2022-03-22	62.000	63.100	61.700	62.500	61.093	3,519,916
2022-03-21	63.000	64.450	60.710	62.960	61.542	5,538,867
2022-03-18	63.800	63.810	58.950	63.200	61.777	7,236,730
2022-03-17	63.800	66.450	63.030	64.000	62.559	4,135,097
2022-03-16	63.660	65.000	60.050	64.100	62.657	4,607,981
2022-03-15	63.230	65.310	62.100	63.090	61.669	3,644,858
2022-03-14	65.880	66.700	63.580	63.710	62.275	3,036,883
2022-03-11	67.050	67.600	65.380	66.690	65.188	4,002,451
2022-03-10	68.520	69.360	67.110	67.930	66.400	3,235,289
2022-03-09	66.280	69.000	62.920	67.870	66.342	3,618,614
2022-03-08	67.540	68.980	65.880	66.470	64.973	3,179,959
2022-03-07	67.200	68.860	66.600	68.000	66.469	3,963,411
2022-03-04	68.330	69.890	66.510	67.400	65.882	2,453,957
2022-03-03	68.060	69.800	65.220	69.140	67.583	4,374,406
2022-03-02	68.990	69.000	67.000	67.700	66.176	3,532,599
2022-03-01	69.670	69.800	68.220	69.450	67.886	2,372,566
2022-02-28	68.930	70.700	68.800	68.980	67.427	3,990,616
2022-02-25	66.300	68.580	64.890	68.250	66.713	3,873,841
2022-02-24	66.300	67.680	64.400	66.400	64.905	5,149,603
2022-02-23	62.900	67.170	62.900	66.230	64.739	5,546,293
2022-02-22	63.820	64.510	62.000	62.900	61.484	2,299,195
2022-02-21	63.860	65.290	63.390	63.910	62.471	2,495,601
2022-02-18	63.360	64.790	62.680	63.860	62.422	1,978,977
2022-02-17	61.800	64.170	61.800	63.640	62.207	3,297,322
2022-02-16	64.620	64.620	61.520	62.050	60.653	3,795,269
2022-02-15	61.300	64.160	61.000	64.090	62.647	3,989,598
2022-02-14	62.530	63.300	60.300	60.970	59.597	4,098,686
2022-02-11	63.040	63.480	61.260	61.990	60.594	5,153,098
2022-02-10	63.800	65.550	62.300	63.050	61.630	3,300,497

← NewerPage 19 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.