Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	46.090	46.090	44.600	44.960	44.664	4,222,476
2025-01-21	47.500	47.580	45.700	46.160	45.857	5,636,700
2025-01-20	47.730	48.300	47.010	47.210	46.900	4,833,499
2025-01-17	44.670	48.680	44.400	47.530	47.218	10,367,480
2025-01-16	45.410	45.690	44.500	45.200	44.903	10,849,046
2025-01-15	48.910	49.100	44.230	44.230	43.939	13,312,047
2025-01-14	48.010	49.350	47.510	49.140	48.817	3,747,715
2025-01-13	48.920	49.850	47.850	48.200	47.883	2,588,830
2025-01-10	48.900	50.490	48.730	49.300	48.976	4,811,346
2025-01-09	47.370	49.780	47.060	49.300	48.976	6,513,785
2025-01-08	47.570	48.080	45.900	47.770	47.456	4,028,353
2025-01-07	46.590	47.890	46.410	47.640	47.327	4,194,361
2025-01-06	46.060	47.260	46.000	46.730	46.423	3,927,915
2025-01-03	46.200	47.100	45.880	46.220	45.916	4,927,572
2025-01-02	48.600	48.740	45.310	46.390	46.085	8,092,407
2024-12-31	49.000	49.260	48.030	48.560	48.241	6,037,831
2024-12-30	51.000	51.550	49.060	49.250	48.926	8,864,254
2024-12-27	53.330	53.580	51.080	51.270	50.933	7,749,660
2024-12-26	52.690	54.300	52.280	52.500	52.155	7,994,159
2024-12-25	52.380	52.720	50.870	52.690	52.344	5,918,474
2024-12-24	53.180	53.500	51.880	52.590	52.244	5,058,231
2024-12-23	53.660	54.640	53.000	53.080	52.731	3,621,938
2024-12-20	53.980	54.480	53.480	53.940	53.585	2,034,975
2024-12-19	55.260	55.330	53.500	54.100	53.744	3,470,900
2024-12-18	54.780	55.850	54.250	55.750	55.384	3,978,939
2024-12-17	53.800	55.140	53.780	54.720	54.360	3,177,538
2024-12-16	56.630	56.870	53.700	53.960	53.605	4,573,301
2024-12-13	58.300	58.400	56.830	56.910	56.536	3,866,306
2024-12-12	56.830	59.520	56.780	58.570	58.185	7,763,694
2024-12-11	56.490	57.100	55.620	56.150	55.781	2,379,000
2024-12-10	58.100	58.500	56.390	56.870	56.496	3,686,804
2024-12-09	57.090	57.500	56.160	57.110	56.735	3,103,738
2024-12-06	56.080	57.470	55.870	57.080	56.705	3,932,626
2024-12-05	54.880	56.220	54.780	55.840	55.473	2,729,971
2024-12-04	55.930	56.080	54.840	55.000	54.638	1,870,148
2024-12-03	56.500	56.850	55.630	55.810	55.443	1,996,333
2024-12-02	56.990	57.380	56.200	56.380	56.009	3,233,329
2024-11-29	56.650	58.290	56.560	56.890	56.516	5,768,195
2024-11-28	55.050	58.450	55.050	56.780	56.407	11,250,636
2024-11-27	51.910	54.600	51.650	54.400	54.042	5,420,576
2024-11-26	51.160	53.190	51.050	52.190	51.847	3,306,901
2024-11-25	52.110	52.600	49.690	51.200	50.863	5,060,265
2024-11-22	54.020	54.200	51.920	52.010	51.668	4,054,182
2024-11-21	55.110	55.500	53.800	54.200	53.844	3,894,354
2024-11-20	54.210	55.390	54.090	55.330	54.966	3,081,291
2024-11-19	53.780	55.120	53.330	54.570	54.211	3,894,374
2024-11-18	53.340	54.450	52.990	54.000	53.645	4,060,375
2024-11-15	54.910	55.420	53.310	53.400	53.049	5,536,884
2024-11-14	57.470	57.470	54.970	55.300	54.936	6,385,575
2024-11-13	58.160	59.300	56.870	57.780	57.400	6,221,033
2024-11-12	60.380	61.160	57.880	59.000	58.612	7,795,400
2024-11-11	59.820	60.280	58.300	60.260	59.864	7,000,542
2024-11-08	57.370	61.000	57.010	59.580	59.188	8,869,879
2024-11-07	56.830	58.390	54.880	57.600	57.221	9,648,748
2024-11-06	59.300	59.640	56.800	57.600	57.221	8,891,852
2024-11-05	56.280	59.230	55.980	58.620	58.235	7,706,166
2024-11-04	54.460	56.850	54.250	55.930	55.562	5,235,020
2024-11-01	56.800	56.800	53.910	54.230	53.874	7,975,960
2024-10-31	57.850	58.430	56.120	56.570	56.198	11,898,001
2024-10-30	59.500	60.570	58.010	59.260	58.870	4,696,744

← NewerPage 8 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.