Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	63.100	64.350	62.040	63.660	62.227	4,704,323
2022-02-08	65.320	65.500	61.980	62.660	61.249	3,539,516
2022-02-07	65.510	67.500	63.580	65.500	64.025	3,263,471
2022-01-28	65.270	67.100	63.580	65.230	63.761	2,885,238
2022-01-27	66.420	67.700	64.290	65.600	64.123	2,273,401
2022-01-26	66.550	68.100	65.060	66.340	64.846	2,069,613
2022-01-25	67.660	70.200	66.880	66.890	65.384	2,819,054
2022-01-24	66.110	67.750	65.000	67.580	66.058	2,880,284
2022-01-21	66.660	67.100	63.660	66.000	64.514	8,580,551
2022-01-20	70.230	70.680	64.420	67.880	66.352	13,897,577
2022-01-19	73.050	73.050	68.010	70.000	68.424	6,786,224
2022-01-18	71.840	74.600	71.130	73.680	72.021	4,149,309
2022-01-17	69.830	73.690	69.620	72.570	70.936	3,600,183
2022-01-14	68.500	71.090	68.110	70.610	69.020	4,692,628
2022-01-13	71.690	71.690	68.520	69.090	67.534	3,829,686
2022-01-12	68.610	72.000	67.490	71.790	70.173	5,003,734
2022-01-11	70.880	71.670	67.410	68.700	67.153	5,985,439
2022-01-10	70.350	72.180	68.500	71.720	70.105	3,680,317
2022-01-07	73.190	73.980	70.260	70.640	69.049	4,781,597
2022-01-06	73.870	75.400	72.500	73.190	71.542	4,487,703
2022-01-05	82.000	83.170	74.340	74.400	72.725	8,310,419
2022-01-04	83.500	83.500	79.380	82.600	80.740	3,834,548
2021-12-31	84.520	85.500	81.690	83.950	82.060	4,104,984
2021-12-30	80.500	85.790	79.280	84.520	82.617	6,168,766
2021-12-29	80.470	81.560	79.200	80.620	78.805	3,203,124
2021-12-28	78.970	81.200	76.450	80.100	78.296	4,381,250
2021-12-27	77.730	79.500	75.890	78.690	76.918	3,968,227
2021-12-24	77.680	80.500	77.440	78.710	76.938	3,498,864
2021-12-23	78.000	79.950	77.660	77.840	76.087	3,118,678
2021-12-22	77.340	77.500	75.030	77.100	75.364	2,949,521
2021-12-21	75.370	77.390	74.200	76.780	75.051	2,936,688
2021-12-20	75.980	77.500	74.700	75.500	73.800	3,619,894
2021-12-17	78.010	78.770	71.230	75.550	73.849	3,103,982
2021-12-16	76.130	78.540	76.130	78.020	76.263	4,275,143
2021-12-15	75.310	76.570	74.750	76.130	74.416	3,620,912
2021-12-14	73.340	77.450	72.840	75.300	73.604	6,350,807
2021-12-13	73.580	74.080	72.520	73.350	71.698	6,106,898
2021-12-10	75.130	75.130	72.730	74.150	72.480	8,127,463
2021-12-09	78.310	78.310	74.090	75.140	73.448	8,284,269
2021-12-08	77.000	80.990	76.850	78.460	76.693	5,512,471
2021-12-07	79.650	79.650	76.000	76.320	74.601	5,332,988
2021-12-06	78.000	80.890	76.960	79.190	77.407	5,543,564
2021-12-03	77.960	79.680	77.700	78.130	76.371	3,638,929
2021-12-02	80.500	80.500	76.910	78.330	76.566	4,103,728
2021-12-01	80.900	82.650	78.880	79.690	77.896	4,575,348
2021-11-30	81.460	83.000	79.230	81.920	80.075	5,794,813
2021-11-29	76.370	81.160	76.320	80.970	79.147	5,628,136
2021-11-26	77.280	78.000	76.110	77.800	76.048	2,514,390
2021-11-25	77.230	78.900	74.370	77.940	76.185	7,128,548
2021-11-24	79.820	79.820	76.950	77.070	75.335	4,351,619
2021-11-23	83.450	83.770	79.100	79.470	77.681	7,583,270
2021-11-22	77.850	84.500	77.110	83.450	81.571	7,316,181
2021-11-19	78.310	79.810	76.050	77.810	76.058	5,189,584
2021-11-18	74.500	81.290	74.500	79.030	77.250	9,391,717
2021-11-17	76.220	76.660	72.570	75.720	74.015	8,638,912
2021-11-16	80.700	81.700	74.100	75.170	73.477	12,025,185
2021-11-15	81.500	83.500	78.700	82.270	80.418	7,737,607
2021-11-12	78.890	82.150	78.850	80.520	78.707	4,070,617
2021-11-11	77.990	80.150	76.330	79.200	77.417	4,171,968
2021-11-10	78.600	80.730	77.250	78.370	76.605	6,166,824

← NewerPage 20 of 21 · 1,219 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.