Guizhou Space Appliance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 75.320 | 82.300 | 75.300 | 79.490 | 77.700 | 9,261,559 |
| 2021-11-08 | 73.920 | 76.860 | 72.480 | 76.300 | 74.582 | 5,086,869 |
| 2021-11-05 | 74.900 | 75.490 | 72.060 | 73.800 | 72.138 | 5,748,222 |
| 2021-11-04 | 74.000 | 75.300 | 72.980 | 75.000 | 73.311 | 6,956,678 |
| 2021-11-03 | 72.970 | 75.000 | 70.780 | 74.160 | 72.490 | 6,267,175 |
| 2021-11-02 | 75.270 | 76.760 | 72.760 | 74.000 | 72.334 | 6,464,021 |
| 2021-11-01 | 72.700 | 77.960 | 72.100 | 74.150 | 72.480 | 9,553,521 |
| 2021-10-29 | 68.300 | 72.360 | 66.380 | 71.290 | 69.685 | 5,955,206 |
| 2021-10-28 | 66.500 | 68.860 | 66.500 | 67.600 | 66.078 | 3,107,014 |
| 2021-10-27 | 68.010 | 68.260 | 66.520 | 67.540 | 66.019 | 3,771,319 |
| 2021-10-26 | 65.600 | 67.460 | 65.420 | 66.560 | 65.061 | 5,445,877 |
| 2021-10-25 | 64.360 | 66.760 | 63.710 | 66.440 | 64.944 | 5,221,779 |
| 2021-10-22 | 65.070 | 65.580 | 63.820 | 64.700 | 63.243 | 3,634,003 |
| 2021-10-21 | 66.930 | 68.420 | 64.380 | 65.000 | 63.536 | 4,320,676 |
| 2021-10-20 | 65.350 | 69.240 | 65.050 | 67.150 | 65.638 | 4,940,233 |
| 2021-10-19 | 63.960 | 66.410 | 63.490 | 65.600 | 64.123 | 4,486,526 |
| 2021-10-18 | 61.410 | 64.290 | 61.010 | 63.960 | 62.520 | 3,458,676 |
| 2021-10-15 | 61.670 | 61.960 | 60.600 | 61.800 | 60.408 | 2,209,430 |
| 2021-10-14 | 62.530 | 62.970 | 61.140 | 61.210 | 59.832 | 3,884,042 |
← NewerPage 21 of 21 · 1,219 trading days
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.