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
2024-01-25	15.570	17.150	15.500	17.080	14.065	9,956,916
2024-01-24	15.370	15.790	14.910	15.610	12.855	3,895,681
2024-01-23	15.160	15.420	14.830	15.410	12.690	5,938,572
2024-01-22	16.660	16.660	15.000	15.170	12.492	7,364,039
2024-01-19	17.200	17.350	16.510	16.670	13.728	6,875,386
2024-01-18	18.100	18.150	16.900	17.240	14.197	10,312,258
2024-01-17	19.030	19.150	18.300	18.330	15.095	4,257,615
2024-01-16	19.300	19.460	18.620	19.030	15.671	6,310,846
2024-01-15	19.460	19.590	19.000	19.360	15.943	5,934,915
2024-01-12	19.650	19.940	19.200	19.580	16.124	8,821,352
2024-01-11	19.200	19.760	19.110	19.730	16.248	11,145,649
2024-01-10	19.070	19.800	18.790	19.380	15.959	9,261,460
2024-01-09	19.100	19.230	18.500	19.220	15.828	6,544,043
2024-01-08	19.020	19.450	18.860	19.000	15.646	7,831,309
2024-01-05	19.550	19.690	19.000	19.180	15.795	7,650,656
2024-01-04	18.770	19.680	18.710	19.260	15.861	9,001,664
2024-01-03	19.200	19.270	18.680	18.830	15.506	5,944,461
2024-01-02	18.260	19.440	18.070	19.260	15.861	14,178,425
2023-12-29	17.750	18.280	17.710	18.240	15.021	5,058,810
2023-12-28	17.750	18.000	17.470	17.810	14.666	3,351,455
2023-12-27	17.680	17.780	17.500	17.710	14.584	2,050,582
2023-12-26	18.230	18.240	17.630	17.650	14.535	2,735,051
2023-12-25	17.880	18.560	17.880	18.270	15.045	3,448,969
2023-12-22	17.920	18.280	17.850	17.930	14.765	2,988,086
2023-12-21	17.800	17.970	17.470	17.920	14.757	3,008,290
2023-12-20	18.380	18.380	17.820	17.860	14.708	2,992,420
2023-12-19	18.240	18.470	18.160	18.380	15.136	1,939,718
2023-12-18	19.000	19.000	18.270	18.290	15.062	3,944,822
2023-12-15	18.920	19.060	18.640	18.950	15.605	3,958,979
2023-12-14	18.800	19.160	18.710	18.900	15.564	3,913,047
2023-12-13	18.860	19.180	18.720	18.780	15.465	5,271,472
2023-12-12	18.710	18.980	18.580	18.880	15.548	4,460,199
2023-12-11	18.500	18.670	18.250	18.620	15.334	4,362,104
2023-12-08	18.600	18.730	18.400	18.410	15.161	4,126,632
2023-12-07	18.950	19.090	18.500	18.620	15.334	4,907,140
2023-12-06	19.030	19.170	18.880	18.900	15.564	4,253,962
2023-12-05	19.520	19.520	19.010	19.030	15.671	5,830,801
2023-12-04	19.590	19.800	19.500	19.540	16.091	4,806,164
2023-12-01	19.260	19.860	19.250	19.650	16.182	8,381,260
2023-11-30	19.280	19.460	18.900	19.350	15.935	10,180,083
2023-11-29	19.860	19.880	18.880	19.450	16.017	15,696,402
2023-11-28	19.680	20.420	19.260	19.410	15.984	23,781,909
2023-11-27	18.750	18.970	18.530	18.760	15.449	5,208,134
2023-11-24	19.270	19.500	18.710	18.850	15.523	12,731,693
2023-11-23	18.420	18.900	18.360	18.830	15.506	6,575,279
2023-11-22	18.600	19.350	18.440	18.470	15.210	10,187,345
2023-11-21	19.010	19.120	18.650	18.670	15.375	6,525,128
2023-11-20	18.790	19.150	18.710	19.130	15.753	6,685,069
2023-11-17	18.580	18.820	18.370	18.770	15.457	4,224,293
2023-11-16	18.750	18.880	18.520	18.550	15.276	3,334,108
2023-11-15	18.660	18.910	18.410	18.790	15.474	6,537,757
2023-11-14	18.640	18.800	18.510	18.650	15.358	5,149,347
2023-11-13	18.060	18.680	18.060	18.660	15.366	7,252,475
2023-11-10	17.900	18.220	17.810	18.080	14.889	3,374,528
2023-11-09	18.100	18.210	17.860	17.980	14.806	4,431,551
2023-11-08	18.340	18.440	18.070	18.200	14.988	4,624,648
2023-11-07	18.300	18.420	18.150	18.340	15.103	4,327,152
2023-11-06	18.230	18.450	18.050	18.350	15.111	6,325,349
2023-11-03	17.930	18.450	17.930	18.180	14.971	5,166,564
2023-11-02	18.380	18.560	17.920	17.970	14.798	5,421,351

← NewerPage 12 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.