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
2023-08-01	18.770	18.820	18.400	18.520	15.251	4,020,906
2023-07-31	18.710	18.790	18.660	18.780	15.465	2,451,559
2023-07-28	18.620	18.770	18.400	18.700	15.399	3,219,743
2023-07-27	19.010	19.160	18.600	18.680	15.383	4,509,863
2023-07-26	19.180	19.220	18.960	19.010	15.655	2,272,238
2023-07-25	19.080	19.340	19.020	19.270	15.869	3,800,527
2023-07-24	19.010	19.260	18.830	19.000	15.646	2,457,391
2023-07-21	18.890	19.270	18.710	18.990	15.638	3,499,475
2023-07-20	19.470	19.600	18.850	18.890	15.556	4,899,821
2023-07-19	19.710	19.800	19.430	19.530	16.083	3,143,287
2023-07-18	19.840	20.150	19.650	19.710	16.231	4,136,289
2023-07-17	19.310	20.410	19.310	19.930	16.412	6,436,826
2023-07-14	20.340	20.460	20.150	20.170	16.610	3,760,947
2023-07-13	20.380	20.590	20.100	20.410	16.808	4,264,101
2023-07-12	20.870	20.990	20.230	20.330	16.742	7,336,528
2023-07-11	21.190	21.400	20.730	20.890	17.203	7,983,544
2023-07-10	21.190	21.210	20.750	20.870	17.186	6,104,887
2023-07-07	21.000	21.040	20.650	20.800	17.129	6,562,267
2023-07-06	20.970	21.460	20.610	21.090	17.368	12,692,033
2023-07-05	20.610	21.300	20.220	20.800	17.129	15,405,462
2023-07-04	20.370	20.880	20.150	20.560	16.931	10,685,729
2023-07-03	19.800	20.630	19.780	20.270	16.692	13,062,197
2023-06-30	20.240	20.240	19.500	19.780	16.289	16,690,194
2023-06-29	19.850	20.600	19.760	20.180	16.618	9,552,265
2023-06-28	19.780	20.040	19.130	19.800	16.305	8,744,064
2023-06-27	19.480	20.160	19.180	19.940	16.421	11,194,013
2023-06-26	20.800	21.100	19.450	19.850	16.346	26,676,071
2023-06-21	20.280	22.180	20.010	21.590	17.779	28,349,772
2023-06-20	19.720	20.280	19.720	20.160	16.602	5,464,460
2023-06-19	19.850	20.330	19.710	19.860	16.355	5,553,345
2023-06-16	19.230	20.100	19.230	19.800	16.305	8,071,834
2023-06-15	19.350	19.500	19.070	19.160	15.778	3,922,546
2023-06-14	19.220	19.610	19.020	19.400	15.976	5,819,504
2023-06-13	18.720	19.540	18.650	19.280	15.877	8,397,738
2023-06-12	18.100	19.340	18.030	18.820	15.498	7,442,530
2023-06-09	18.500	18.600	17.830	18.280	15.054	5,352,708
2023-06-08	18.400	18.760	18.100	18.520	15.251	2,747,048
2023-06-07	24.200	24.300	23.810	24.240	15.232	2,755,256
2023-06-06	24.240	24.700	23.950	24.140	15.169	4,586,097
2023-06-05	24.550	24.690	23.780	24.240	15.232	6,846,261
2023-06-02	25.040	25.220	24.450	24.530	15.414	3,997,624
2023-06-01	24.600	25.160	24.300	25.040	15.734	3,501,342
2023-05-31	24.710	24.860	24.390	24.490	15.389	3,286,940
2023-05-30	24.990	24.990	24.350	24.650	15.489	2,390,560
2023-05-29	24.770	25.150	24.770	24.890	15.640	2,052,629
2023-05-26	25.000	25.090	24.560	24.740	15.546	2,717,347
2023-05-25	24.780	25.150	24.610	24.970	15.690	2,378,309
2023-05-24	24.800	25.320	24.750	24.900	15.646	2,233,770
2023-05-23	25.180	25.230	24.890	24.910	15.653	2,717,034
2023-05-22	25.470	25.630	25.000	25.040	15.734	2,902,743
2023-05-19	25.300	25.600	25.200	25.520	16.036	2,902,275
2023-05-18	25.580	25.780	25.180	25.390	15.954	4,450,862
2023-05-17	25.000	25.630	24.890	25.620	16.099	4,216,530
2023-05-16	25.450	25.480	25.050	25.100	15.772	2,350,226
2023-05-15	25.070	25.700	24.530	25.550	16.055	5,006,685
2023-05-12	24.830	25.140	24.520	25.070	15.753	3,999,338
2023-05-11	25.060	25.060	24.580	24.650	15.489	3,397,064
2023-05-10	24.830	25.530	24.400	24.990	15.703	4,949,795
2023-05-09	25.210	25.550	24.610	24.730	15.539	4,450,288
2023-05-08	23.850	25.180	23.640	25.180	15.822	6,866,744

← NewerPage 14 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.