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
2023-11-01	18.820	18.930	18.360	18.400	15.152	9,642,116
2023-10-31	18.160	19.880	18.160	18.940	15.597	16,387,854
2023-10-30	18.000	18.430	17.790	18.340	15.103	5,338,238
2023-10-27	18.160	18.570	17.960	18.100	14.905	7,496,048
2023-10-26	17.400	18.550	17.120	18.360	15.119	13,695,653
2023-10-25	16.950	17.660	16.800	17.570	14.469	7,155,545
2023-10-24	16.870	17.300	16.510	17.000	13.999	4,218,813
2023-10-23	16.750	17.460	16.550	16.830	13.859	5,641,892
2023-10-20	17.670	17.900	16.770	16.820	13.851	7,042,641
2023-10-19	17.740	18.500	17.670	17.910	14.749	9,613,037
2023-10-18	17.600	17.960	17.490	17.840	14.691	10,136,292
2023-10-17	16.920	17.790	16.620	17.680	14.559	8,896,495
2023-10-16	17.190	17.350	16.840	17.010	14.008	5,019,262
2023-10-13	17.440	17.520	17.250	17.470	14.386	2,493,987
2023-10-12	17.480	17.520	17.230	17.450	14.370	3,095,360
2023-10-11	17.360	17.550	17.150	17.380	14.312	3,345,234
2023-10-10	17.410	17.540	17.190	17.360	14.296	3,867,834
2023-10-09	16.780	17.580	16.730	17.430	14.354	8,650,481
2023-09-28	17.100	17.190	16.600	16.770	13.810	8,770,949
2023-09-27	16.890	17.050	16.700	16.950	13.958	2,680,026
2023-09-26	17.210	17.210	16.860	16.920	13.934	4,537,621
2023-09-25	17.430	17.540	17.200	17.230	14.189	2,153,566
2023-09-22	17.080	17.450	16.920	17.420	14.345	2,927,099
2023-09-21	17.090	17.310	16.900	17.080	14.065	4,291,718
2023-09-20	17.190	17.370	17.040	17.090	14.074	2,701,604
2023-09-19	17.710	17.710	17.200	17.250	14.205	3,618,670
2023-09-18	17.750	17.900	17.510	17.700	14.576	2,677,724
2023-09-15	18.070	18.160	17.600	17.860	14.708	3,953,250
2023-09-14	18.170	18.280	17.880	18.070	14.881	3,236,159
2023-09-13	18.600	18.600	18.070	18.260	15.037	4,326,560
2023-09-12	18.750	18.760	18.370	18.630	15.342	5,225,721
2023-09-11	19.120	19.120	18.700	18.860	15.531	8,542,489
2023-09-08	18.340	19.230	18.330	19.120	15.745	11,083,798
2023-09-07	18.840	18.860	18.420	18.450	15.194	4,664,013
2023-09-06	18.000	18.960	17.980	18.860	15.531	8,556,064
2023-09-05	17.980	18.460	17.980	18.170	14.963	3,775,399
2023-09-04	17.900	18.140	17.810	18.050	14.864	3,302,681
2023-09-01	18.120	18.250	17.740	17.900	14.741	3,148,939
2023-08-31	18.240	18.330	18.080	18.140	14.938	3,013,688
2023-08-30	18.100	18.600	17.840	18.280	15.054	4,958,377
2023-08-29	17.200	18.250	17.200	17.930	14.765	4,467,512
2023-08-28	17.960	18.150	17.180	17.260	14.214	3,408,868
2023-08-25	17.710	17.800	17.070	17.170	14.139	3,227,023
2023-08-24	17.870	18.030	17.680	17.790	14.650	1,549,988
2023-08-23	18.100	18.240	17.800	17.820	14.675	2,066,652
2023-08-22	17.880	18.250	17.760	18.190	14.979	2,799,672
2023-08-21	18.120	18.290	17.850	17.880	14.724	2,200,866
2023-08-18	18.170	18.460	18.000	18.030	14.848	2,245,671
2023-08-17	17.610	18.330	17.450	18.250	15.029	3,202,175
2023-08-16	17.990	18.100	17.600	17.620	14.510	2,351,730
2023-08-15	18.100	18.250	17.930	17.990	14.815	1,599,940
2023-08-14	18.000	18.180	17.920	18.160	14.955	2,384,384
2023-08-11	18.260	18.380	18.040	18.070	14.881	2,965,069
2023-08-10	18.240	18.380	18.200	18.250	15.029	1,298,558
2023-08-09	18.420	18.430	18.210	18.260	15.037	1,914,018
2023-08-08	18.700	18.780	18.340	18.410	15.161	2,916,271
2023-08-07	18.710	18.950	18.650	18.680	15.383	2,347,617
2023-08-04	18.510	18.740	18.510	18.700	15.399	2,260,368
2023-08-03	18.480	18.610	18.410	18.490	15.226	2,339,524
2023-08-02	18.590	18.810	18.430	18.530	15.259	3,034,225

← NewerPage 13 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.