Chengdu Spaceon Electronics Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.500 | 17.560 | 17.140 | 17.190 | 14.156 | 4,170,092 |
| 2024-04-29 | 17.330 | 17.530 | 17.170 | 17.500 | 14.411 | 8,252,694 |
| 2024-04-26 | 16.410 | 17.750 | 16.310 | 17.440 | 14.362 | 11,796,140 |
| 2024-04-25 | 16.760 | 16.860 | 16.350 | 16.410 | 13.514 | 4,267,268 |
| 2024-04-24 | 16.260 | 17.010 | 16.260 | 16.870 | 13.892 | 4,930,297 |
| 2024-04-23 | 16.280 | 16.830 | 16.120 | 16.450 | 13.547 | 6,179,810 |
| 2024-04-22 | 16.650 | 17.080 | 16.220 | 16.560 | 13.637 | 7,034,623 |
| 2024-04-19 | 15.800 | 16.310 | 15.760 | 16.180 | 13.324 | 3,383,352 |
| 2024-04-18 | 15.800 | 16.260 | 15.700 | 15.900 | 13.094 | 3,705,193 |
| 2024-04-17 | 15.330 | 15.970 | 15.330 | 15.950 | 13.135 | 5,219,893 |
| 2024-04-16 | 15.900 | 16.100 | 15.180 | 15.200 | 12.517 | 4,386,947 |
| 2024-04-15 | 16.410 | 16.680 | 15.840 | 16.080 | 13.242 | 5,360,799 |
| 2024-04-12 | 16.430 | 16.880 | 16.410 | 16.470 | 13.563 | 2,733,003 |
| 2024-04-11 | 16.350 | 17.590 | 16.210 | 16.550 | 13.629 | 4,656,634 |
| 2024-04-10 | 16.820 | 16.880 | 16.100 | 16.330 | 13.448 | 4,896,645 |
| 2024-04-09 | 16.810 | 17.000 | 16.640 | 16.830 | 13.859 | 3,248,336 |
| 2024-04-08 | 17.070 | 17.260 | 16.830 | 16.850 | 13.876 | 3,183,744 |
| 2024-04-03 | 17.360 | 17.410 | 16.980 | 17.190 | 14.156 | 3,367,075 |
| 2024-04-02 | 17.600 | 17.780 | 17.340 | 17.490 | 14.403 | 4,638,093 |
| 2024-04-01 | 17.820 | 17.820 | 17.370 | 17.680 | 14.559 | 7,701,003 |
| 2024-03-29 | 17.220 | 18.330 | 17.140 | 17.820 | 14.675 | 10,437,982 |
| 2024-03-28 | 16.800 | 17.480 | 16.660 | 17.260 | 14.214 | 6,144,696 |
| 2024-03-27 | 17.190 | 17.410 | 16.500 | 16.550 | 13.629 | 4,042,067 |
| 2024-03-26 | 17.010 | 17.400 | 16.920 | 17.110 | 14.090 | 4,730,499 |
| 2024-03-25 | 17.520 | 17.770 | 17.150 | 17.150 | 14.123 | 5,016,604 |
| 2024-03-22 | 17.790 | 17.990 | 17.440 | 17.590 | 14.485 | 5,105,187 |
| 2024-03-21 | 18.130 | 18.180 | 17.650 | 17.810 | 14.666 | 6,663,127 |
| 2024-03-20 | 17.150 | 18.030 | 17.030 | 17.800 | 14.658 | 8,990,905 |
| 2024-03-19 | 16.910 | 17.340 | 16.830 | 17.160 | 14.131 | 5,738,682 |
| 2024-03-18 | 16.440 | 17.090 | 16.440 | 17.050 | 14.041 | 7,403,460 |
| 2024-03-15 | 16.160 | 16.420 | 16.070 | 16.380 | 13.489 | 3,304,556 |
| 2024-03-14 | 16.520 | 16.600 | 15.950 | 16.150 | 13.299 | 4,379,800 |
| 2024-03-13 | 16.500 | 16.820 | 16.340 | 16.570 | 13.645 | 5,402,877 |
| 2024-03-12 | 16.110 | 16.470 | 15.990 | 16.470 | 13.563 | 5,587,721 |
| 2024-03-11 | 16.000 | 16.100 | 15.740 | 16.100 | 13.258 | 3,812,239 |
| 2024-03-08 | 15.750 | 16.000 | 15.610 | 16.000 | 13.176 | 3,176,833 |
| 2024-03-07 | 16.170 | 16.290 | 15.730 | 15.750 | 12.970 | 3,609,351 |
| 2024-03-06 | 16.110 | 16.360 | 15.820 | 16.080 | 13.242 | 4,323,842 |
| 2024-03-05 | 16.160 | 16.600 | 16.030 | 16.110 | 13.267 | 4,045,894 |
| 2024-03-04 | 16.310 | 16.450 | 16.000 | 16.230 | 13.365 | 3,473,152 |
| 2024-03-01 | 16.100 | 16.390 | 15.940 | 16.300 | 13.423 | 4,299,500 |
| 2024-02-29 | 15.270 | 16.090 | 15.220 | 16.060 | 13.225 | 4,950,260 |
| 2024-02-28 | 16.500 | 16.850 | 15.420 | 15.450 | 12.723 | 7,470,766 |
| 2024-02-27 | 16.060 | 16.460 | 15.880 | 16.440 | 13.538 | 5,549,715 |
| 2024-02-26 | 15.940 | 16.300 | 15.810 | 16.020 | 13.192 | 5,223,290 |
| 2024-02-23 | 15.590 | 15.930 | 15.360 | 15.920 | 13.110 | 4,690,667 |
| 2024-02-22 | 14.810 | 15.460 | 14.810 | 15.440 | 12.715 | 5,170,064 |
| 2024-02-21 | 14.640 | 15.390 | 14.500 | 14.940 | 12.303 | 5,127,572 |
| 2024-02-20 | 14.650 | 14.930 | 14.370 | 14.790 | 12.180 | 3,444,347 |
| 2024-02-19 | 14.710 | 15.000 | 14.520 | 14.740 | 12.138 | 5,692,448 |
| 2024-02-08 | 13.710 | 14.660 | 13.710 | 14.550 | 11.982 | 7,267,930 |
| 2024-02-07 | 13.700 | 14.380 | 13.410 | 13.700 | 11.282 | 5,513,414 |
| 2024-02-06 | 13.200 | 13.930 | 12.510 | 13.770 | 11.340 | 7,766,091 |
| 2024-02-05 | 14.340 | 14.390 | 13.010 | 13.330 | 10.977 | 5,193,217 |
| 2024-02-02 | 15.220 | 15.340 | 14.000 | 14.450 | 11.900 | 4,507,089 |
| 2024-02-01 | 14.800 | 15.380 | 14.680 | 15.200 | 12.517 | 4,454,872 |
| 2024-01-31 | 15.430 | 15.560 | 14.770 | 14.940 | 12.303 | 5,481,775 |
| 2024-01-30 | 15.780 | 16.180 | 15.480 | 15.580 | 12.830 | 4,249,970 |
| 2024-01-29 | 16.480 | 16.640 | 15.880 | 15.910 | 13.102 | 4,181,080 |
| 2024-01-26 | 17.050 | 17.180 | 16.390 | 16.480 | 13.571 | 5,111,161 |
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.