Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	56.000	56.250	52.600	53.180	53.084	31,941,653
2026-01-19	54.230	56.480	54.230	55.300	55.200	30,262,459
2026-01-16	56.370	56.870	53.960	54.850	54.751	35,136,765
2026-01-15	57.540	58.600	54.640	56.060	55.959	52,224,062
2026-01-14	62.010	64.640	58.100	59.370	59.263	66,645,130
2026-01-13	67.800	67.900	63.670	63.670	63.555	40,392,478
2026-01-12	66.720	72.330	65.000	70.740	70.612	61,364,703
2026-01-09	67.000	68.970	64.020	65.760	65.641	79,283,714
2026-01-08	57.230	62.990	57.230	62.990	62.876	71,029,173
2026-01-07	57.000	62.200	56.800	57.260	57.157	73,105,186
2026-01-06	51.170	56.850	50.700	56.850	56.748	57,853,854
2026-01-05	51.190	53.550	49.570	51.680	51.587	50,798,093
2025-12-31	48.560	50.800	47.890	50.130	50.040	37,229,485
2025-12-30	48.600	51.120	48.320	48.560	48.472	42,598,472
2025-12-29	49.150	50.470	48.500	49.340	49.251	32,284,936
2025-12-26	48.480	50.230	47.880	49.160	49.071	42,268,650
2025-12-25	45.720	48.680	45.500	47.870	47.784	44,553,666
2025-12-24	44.300	46.340	44.100	45.940	45.857	19,426,196
2025-12-23	47.000	47.040	44.210	44.740	44.659	27,627,899
2025-12-22	48.000	48.120	46.490	46.770	46.686	25,630,327
2025-12-19	46.200	48.500	46.110	47.860	47.774	30,556,445
2025-12-18	45.460	47.030	45.310	45.950	45.867	23,702,680
2025-12-17	46.500	47.400	45.520	45.910	45.827	22,452,369
2025-12-16	46.750	47.540	45.000	47.500	47.414	31,117,289
2025-12-15	45.550	46.500	45.100	46.380	46.296	28,364,383
2025-12-12	44.850	45.520	44.150	45.300	45.218	20,627,460
2025-12-11	45.860	46.170	44.700	44.810	44.729	19,980,749
2025-12-10	44.130	45.860	43.610	45.720	45.638	21,012,171
2025-12-09	43.530	45.000	43.480	44.550	44.470	18,747,237
2025-12-08	45.290	46.530	43.780	44.200	44.120	31,607,754
2025-12-05	43.690	45.190	42.760	45.000	44.919	20,245,222
2025-12-04	41.490	44.250	41.310	43.690	43.611	20,874,458
2025-12-03	42.480	42.590	41.230	41.820	41.745	12,838,979
2025-12-02	41.200	43.280	40.910	42.600	42.523	15,635,334
2025-12-01	41.200	41.980	40.880	41.220	41.146	12,760,612
2025-11-28	40.410	41.290	40.080	41.090	41.016	7,609,421
2025-11-27	41.100	41.100	40.450	40.460	40.387	6,422,366
2025-11-26	42.570	42.860	41.020	41.180	41.106	9,124,238
2025-11-25	42.850	42.990	42.420	42.560	42.483	4,090,127
2025-11-24	41.820	42.940	41.400	42.770	42.693	5,444,431
2025-11-21	41.900	42.110	41.360	41.530	41.455	4,623,124
2025-11-20	43.100	43.100	42.320	42.340	42.264	4,377,301
2025-11-19	43.280	43.480	42.770	43.120	43.042	3,834,144
2025-11-18	43.990	44.000	43.280	43.380	43.302	4,267,882
2025-11-17	43.900	44.250	43.720	43.980	43.901	6,018,021
2025-11-14	43.620	43.950	43.510	43.610	43.531	3,760,506
2025-11-13	43.720	44.410	43.680	43.810	43.731	5,012,051
2025-11-12	43.360	43.860	43.130	43.850	43.771	3,802,513
2025-11-11	43.490	43.910	43.230	43.350	43.272	4,535,424
2025-11-10	43.610	43.820	43.010	43.510	43.432	5,832,253
2025-11-07	43.760	43.960	43.470	43.560	43.481	4,220,522
2025-11-06	44.130	44.290	43.700	43.980	43.901	4,835,612
2025-11-05	44.330	44.470	43.800	44.120	44.040	4,701,624
2025-11-04	44.710	44.740	44.210	44.590	44.510	3,600,005
2025-11-03	44.800	44.920	44.300	44.740	44.659	4,422,281
2025-10-31	44.650	44.950	44.220	44.790	44.709	5,116,524
2025-10-30	44.880	45.380	44.500	44.650	44.570	8,057,621
2025-10-29	44.680	45.400	44.610	44.960	44.879	7,857,210
2025-10-28	44.800	45.040	44.220	44.850	44.769	5,092,415
2025-10-27	45.200	45.380	44.770	44.990	44.909	6,299,937

← NewerPage 4 of 21 · 1,218 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.