Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	44.300	45.210	44.260	44.880	44.799	6,157,657
2025-10-23	44.070	44.070	43.400	43.880	43.801	5,201,232
2025-10-22	45.310	45.480	43.660	44.260	44.180	10,247,895
2025-10-21	45.940	46.150	45.220	45.510	45.428	5,114,272
2025-10-20	46.000	46.530	45.700	45.800	45.717	2,734,651
2025-10-17	46.360	46.640	45.750	45.920	45.837	5,045,596
2025-10-16	47.070	47.300	46.180	46.590	46.506	5,538,537
2025-10-15	46.880	47.100	46.100	47.100	47.015	3,607,362
2025-10-14	48.590	48.680	46.800	47.000	46.915	8,434,865
2025-10-13	48.500	48.960	47.700	48.570	48.482	7,297,360
2025-10-10	49.800	50.140	49.000	49.280	49.191	5,228,949
2025-10-09	51.510	51.690	49.700	49.970	49.880	7,391,481
2025-09-30	49.200	51.900	49.010	51.310	51.218	7,433,599
2025-09-29	49.120	49.700	48.700	49.170	49.081	4,170,769
2025-09-26	49.240	49.980	48.930	49.020	48.932	3,605,872
2025-09-25	50.780	51.000	49.250	49.360	49.271	5,459,703
2025-09-24	50.870	51.390	50.750	50.900	50.808	2,838,480
2025-09-23	50.280	51.200	50.010	51.030	50.938	4,141,674
2025-09-22	50.720	50.990	49.820	50.250	50.159	4,340,143
2025-09-19	51.400	52.170	50.800	50.810	50.718	3,593,041
2025-09-18	51.050	54.530	50.910	51.480	51.387	9,724,087
2025-09-17	48.620	51.480	48.500	51.120	51.028	7,467,611
2025-09-16	49.250	49.270	48.530	48.680	48.592	2,299,572
2025-09-15	49.240	49.490	48.900	49.250	49.161	2,380,337
2025-09-12	49.080	49.790	48.570	49.150	49.061	3,981,749
2025-09-11	48.000	49.240	47.880	49.190	49.101	5,329,858
2025-09-10	48.730	49.130	47.870	48.000	47.913	4,538,080
2025-09-09	49.170	49.980	48.680	48.910	48.822	3,190,192
2025-09-08	49.800	49.820	48.680	49.290	49.201	4,839,676
2025-09-05	49.300	50.650	48.800	49.820	49.730	5,320,199
2025-09-04	50.980	51.290	48.130	49.500	49.411	6,113,453
2025-09-03	53.460	53.950	51.220	51.330	51.237	5,923,486
2025-09-02	53.210	54.040	51.470	53.930	53.833	9,970,487
2025-09-01	54.000	54.200	53.040	53.240	53.144	6,194,306
2025-08-29	53.710	54.530	52.880	54.200	54.102	8,571,532
2025-08-28	52.810	54.000	52.500	53.840	53.743	11,387,264
2025-08-27	51.630	54.870	51.500	52.340	52.246	13,249,125
2025-08-26	52.520	52.600	51.440	51.600	51.507	6,132,179
2025-08-25	50.940	53.380	50.580	52.700	52.605	12,927,885
2025-08-22	51.080	51.330	50.500	50.950	50.858	6,475,003
2025-08-21	51.740	52.200	50.550	51.290	51.198	6,804,057
2025-08-20	50.680	50.890	50.300	50.850	50.758	3,811,742
2025-08-19	51.400	51.500	50.300	50.930	50.838	6,301,525
2025-08-18	49.750	51.700	49.750	51.510	51.417	10,274,677
2025-08-15	49.390	49.740	49.280	49.730	49.640	4,408,375
2025-08-14	50.220	51.100	49.350	49.540	49.451	6,814,197
2025-08-13	50.390	50.600	49.800	50.180	50.090	6,364,383
2025-08-12	50.660	50.670	49.890	50.440	50.349	3,508,282
2025-08-11	49.980	50.860	49.900	50.660	50.569	4,530,939
2025-08-08	50.890	50.970	49.820	49.860	49.770	5,244,426
2025-08-07	52.300	52.410	50.660	50.890	50.798	7,435,588
2025-08-06	52.330	52.740	51.920	52.300	52.206	5,378,136
2025-08-05	52.590	52.980	52.110	52.330	52.236	3,488,892
2025-08-04	51.360	52.660	51.130	52.470	52.375	4,697,799
2025-08-01	52.020	52.290	51.010	51.390	51.297	3,920,631
2025-07-31	51.700	52.880	51.400	51.880	51.786	4,418,995
2025-07-30	52.610	53.450	51.480	51.900	51.806	6,094,208
2025-07-29	53.160	53.290	52.120	52.600	52.505	7,055,275
2025-07-28	50.600	53.510	50.010	53.290	53.194	13,054,476
2025-07-25	50.260	50.650	49.900	50.490	50.399	3,613,447

← NewerPage 5 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.