Chengdu Spaceon Electronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.600	12.780	12.480	12.650	12.579	3,959,510
2024-07-26	12.190	12.650	12.060	12.520	12.450	3,544,044
2024-07-25	12.150	12.230	11.950	12.120	12.052	2,545,599
2024-07-24	12.150	12.470	12.140	12.190	12.122	2,455,016
2024-07-23	12.760	12.770	12.300	12.330	12.261	3,158,548
2024-07-22	12.690	12.940	12.600	12.810	12.738	3,486,000
2024-07-19	12.700	12.880	12.560	12.680	12.609	2,875,308
2024-07-18	12.710	12.780	12.280	12.690	12.619	3,917,296
2024-07-17	13.110	13.120	12.530	12.550	12.480	4,285,954
2024-07-16	12.930	13.150	12.850	13.100	13.027	4,989,217
2024-07-15	13.250	13.520	12.930	12.960	12.887	8,180,489
2024-07-12	12.570	13.270	12.450	13.190	13.116	18,806,650
2024-07-11	11.560	12.450	11.380	12.450	12.380	10,713,910
2024-07-10	10.790	11.610	10.750	11.320	11.257	7,620,097
2024-07-09	10.430	10.890	10.270	10.830	10.769	3,421,347
2024-07-08	10.750	10.790	10.360	10.470	10.411	3,423,242
2024-07-05	10.800	10.930	10.600	10.830	10.769	3,135,849
2024-07-04	11.240	11.330	10.790	10.880	10.819	5,641,362
2024-07-03	11.490	11.490	11.200	11.240	11.177	3,179,187
2024-07-02	11.830	11.880	11.430	11.490	11.426	5,494,986
2024-07-01	12.050	12.280	11.710	11.820	11.754	5,020,212
2024-06-28	11.690	12.200	11.620	12.080	12.012	3,711,108
2024-06-27	11.930	12.020	11.690	11.690	11.624	2,485,545
2024-06-26	11.510	11.950	11.430	11.940	11.873	2,379,676
2024-06-25	11.740	11.990	11.470	11.650	11.585	3,484,383
2024-06-24	12.210	12.240	11.700	11.730	11.664	4,181,804
2024-06-21	12.260	12.320	12.020	12.290	12.221	2,690,833
2024-06-20	12.790	12.830	12.330	12.350	12.281	4,230,621
2024-06-19	15.790	15.800	15.400	15.410	12.690	3,849,486
2024-06-18	15.600	15.870	15.530	15.720	12.945	3,884,801
2024-06-17	15.700	15.860	15.450	15.570	12.822	5,179,173
2024-06-14	16.120	16.160	15.740	15.870	13.069	3,237,488
2024-06-13	15.990	16.300	15.900	16.170	13.316	3,429,465
2024-06-12	15.690	16.200	15.650	15.970	13.151	3,571,001
2024-06-11	15.180	15.960	14.960	15.790	13.003	4,388,440
2024-06-07	15.420	15.580	15.050	15.280	12.583	4,486,227
2024-06-06	16.070	16.120	15.310	15.390	12.674	5,812,315
2024-06-05	15.970	16.610	15.820	16.130	13.283	4,688,821
2024-06-04	16.340	16.390	15.800	16.010	13.184	3,893,724
2024-06-03	16.610	16.800	16.280	16.440	13.538	3,938,468
2024-05-31	16.260	16.750	16.130	16.600	13.670	5,863,447
2024-05-30	15.720	16.280	15.520	16.130	13.283	4,562,203
2024-05-29	15.710	16.280	15.710	15.810	13.019	2,436,439
2024-05-28	15.590	15.960	15.440	15.720	12.945	2,909,104
2024-05-27	15.790	15.890	15.290	15.650	12.888	3,881,677
2024-05-24	16.110	16.150	15.790	15.790	13.003	3,434,245
2024-05-23	16.240	16.280	16.040	16.080	13.242	3,146,437
2024-05-22	16.100	16.510	16.040	16.240	13.374	3,750,864
2024-05-21	16.500	16.510	16.100	16.200	13.341	4,643,866
2024-05-20	16.480	16.680	16.400	16.630	13.695	4,197,279
2024-05-17	16.380	16.470	16.210	16.420	13.522	3,400,511
2024-05-16	16.420	16.630	16.190	16.300	13.423	3,244,084
2024-05-15	16.600	16.690	16.290	16.320	13.439	3,036,450
2024-05-14	16.770	16.970	16.660	16.670	13.728	3,135,277
2024-05-13	17.310	17.310	16.760	16.890	13.909	5,248,862
2024-05-10	17.520	17.750	17.370	17.410	14.337	5,142,958
2024-05-09	17.320	17.560	17.100	17.560	14.461	5,127,908
2024-05-08	17.500	17.630	17.160	17.210	14.172	4,726,777
2024-05-07	16.960	17.720	16.940	17.580	14.477	8,203,089
2024-05-06	17.260	17.450	16.880	17.000	13.999	6,507,590

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0500 CNY
2025-06-06	0.0500 CNY
2024-06-20	0.0960 CNY
2023-06-08	0.1950 CNY
2022-06-23	0.1950 CNY
2021-06-11	0.2500 CNY
2020-06-17	0.2600 CNY
2019-06-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.