Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	59.500	60.570	58.010	59.260	58.870	4,696,744
2024-10-29	60.210	60.880	58.520	59.500	59.109	4,774,380
2024-10-28	58.530	60.740	58.000	60.210	59.814	6,336,831
2024-10-25	59.360	59.700	57.480	58.800	58.413	8,695,702
2024-10-24	62.000	62.000	58.670	59.100	58.711	7,925,352
2024-10-23	63.300	63.950	61.500	62.180	61.771	7,799,450
2024-10-22	62.000	63.830	59.600	63.760	63.341	9,732,997
2024-10-21	61.150	65.700	61.110	62.290	61.881	14,897,370
2024-10-18	57.890	61.280	57.580	59.910	59.516	6,934,050
2024-10-17	56.080	59.280	55.520	58.010	57.629	6,513,295
2024-10-16	55.000	57.500	54.150	56.080	55.711	4,797,467
2024-10-15	55.510	58.180	54.110	55.280	54.917	7,217,035
2024-10-14	52.750	56.080	52.730	55.580	55.215	7,345,605
2024-10-11	55.200	55.200	52.000	52.780	52.433	5,163,522
2024-10-10	56.060	57.800	54.860	55.230	54.867	6,053,700
2024-10-09	58.900	60.880	54.660	55.390	55.026	9,140,546
2024-10-08	61.510	61.510	57.470	60.330	59.933	9,744,842
2024-09-30	52.250	55.920	52.000	55.920	55.552	5,543,734
2024-09-27	50.350	52.600	49.480	50.840	50.506	5,118,968
2024-09-26	47.680	50.320	47.380	50.280	49.949	6,096,874
2024-09-25	46.320	48.080	46.200	47.350	47.039	7,185,397
2024-09-24	44.350	46.300	44.100	45.890	45.588	3,767,427
2024-09-23	43.980	45.100	43.850	44.310	44.019	2,380,700
2024-09-20	44.500	44.950	43.400	44.160	43.870	2,402,913
2024-09-19	43.410	44.330	42.930	44.280	43.989	2,776,787
2024-09-18	43.880	44.450	42.850	43.300	43.015	2,520,389
2024-09-13	45.500	45.680	43.780	44.060	43.770	2,549,979
2024-09-12	46.390	46.950	45.220	45.500	45.201	2,750,716
2024-09-11	46.840	47.300	46.100	46.390	46.085	2,574,500
2024-09-10	46.950	48.100	46.400	47.010	46.701	3,158,720
2024-09-09	46.290	47.370	46.290	46.950	46.641	3,521,624
2024-09-06	46.690	47.000	46.500	46.550	46.244	1,181,472
2024-09-05	47.100	47.450	46.380	46.780	46.472	1,871,695
2024-09-04	46.690	47.400	46.510	46.900	46.592	1,718,200
2024-09-03	47.050	47.580	46.800	47.060	46.751	2,424,801
2024-09-02	46.080	48.100	45.890	47.190	46.880	5,649,388
2024-08-30	46.050	47.200	45.510	46.250	45.946	3,933,963
2024-08-29	44.800	46.870	44.260	45.950	45.648	4,534,448
2024-08-28	42.550	45.190	41.640	44.910	44.615	4,732,336
2024-08-27	43.200	44.240	43.200	43.490	43.204	1,887,468
2024-08-26	43.640	43.910	43.040	43.570	43.284	2,160,972
2024-08-23	42.650	43.970	42.560	43.750	43.462	2,662,662
2024-08-22	43.550	43.900	42.750	42.810	42.529	3,292,963
2024-08-21	43.760	44.080	43.200	43.760	43.472	2,665,762
2024-08-20	44.770	44.950	43.390	43.730	43.443	5,682,172
2024-08-19	44.520	45.390	44.350	44.790	44.496	2,649,694
2024-08-16	44.850	45.320	44.420	44.730	44.436	2,395,305
2024-08-15	44.600	45.330	44.320	44.800	44.506	2,191,980
2024-08-14	45.560	45.900	44.410	44.590	44.297	3,086,253
2024-08-13	45.390	46.580	45.250	45.740	45.439	2,205,300
2024-08-12	46.090	46.270	44.960	45.390	45.092	3,727,288
2024-08-09	46.930	47.260	46.230	46.300	45.996	2,197,486
2024-08-08	48.310	48.310	45.900	46.600	46.294	5,816,688
2024-08-07	48.130	49.940	47.880	48.600	48.281	7,232,575
2024-08-06	46.790	48.150	46.350	48.130	47.814	5,249,010
2024-08-05	47.180	48.980	46.320	46.350	46.045	5,264,110
2024-08-02	47.220	49.660	47.180	47.910	47.595	5,872,088
2024-08-01	48.150	50.230	47.500	47.800	47.486	6,672,217
2024-07-31	47.340	48.270	47.010	47.920	47.605	3,560,314
2024-07-30	47.180	48.000	46.430	47.560	47.247	3,324,841

← NewerPage 9 of 21 · 1,213 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.