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
2023-05-05	24.210	24.290	23.590	23.780	14.942	3,537,868
2023-05-04	24.200	24.500	24.020	24.320	15.282	2,154,318
2023-04-28	24.480	25.160	23.930	24.400	15.332	5,504,361
2023-04-27	24.160	24.520	23.870	24.270	15.250	3,879,605
2023-04-26	23.240	24.320	23.050	24.260	15.244	6,577,710
2023-04-25	23.080	23.570	22.910	23.400	14.704	7,576,135
2023-04-24	24.900	24.900	23.000	23.270	14.622	10,777,102
2023-04-21	25.250	26.130	24.870	24.900	15.646	10,488,273
2023-04-20	25.000	25.710	24.400	25.360	15.935	9,593,130
2023-04-19	24.700	25.240	24.400	24.810	15.590	4,697,145
2023-04-18	24.960	24.960	24.500	24.680	15.508	2,943,244
2023-04-17	25.890	25.890	24.750	24.830	15.602	5,760,991
2023-04-14	24.860	25.330	24.420	25.290	15.891	5,693,743
2023-04-13	25.110	25.250	24.710	24.850	15.615	4,362,989
2023-04-12	25.040	25.270	24.840	25.110	15.778	3,993,460
2023-04-11	25.330	25.500	24.860	25.090	15.766	5,021,990
2023-04-10	25.930	26.000	25.100	25.330	15.916	9,605,228
2023-04-07	26.000	26.360	25.750	25.930	16.293	4,019,907
2023-04-06	25.780	26.240	25.640	26.050	16.369	5,168,560
2023-04-04	25.610	26.140	25.480	25.890	16.268	8,708,579
2023-04-03	25.200	25.590	24.960	25.430	15.979	7,678,536
2023-03-31	24.890	25.450	24.480	25.370	15.942	5,983,284
2023-03-30	25.050	25.180	24.630	24.770	15.565	5,282,164
2023-03-29	25.390	25.490	24.890	25.050	15.740	4,374,609
2023-03-28	25.790	25.810	25.220	25.250	15.866	5,980,512
2023-03-27	25.820	26.070	25.450	25.800	16.212	6,741,591
2023-03-24	26.530	26.680	25.570	25.620	16.099	10,507,251
2023-03-23	26.300	26.750	26.000	26.640	16.740	6,891,380
2023-03-22	26.230	26.570	26.180	26.300	16.526	4,462,868
2023-03-21	26.040	26.650	25.850	26.420	16.601	6,223,267
2023-03-20	26.410	26.420	25.530	25.770	16.193	5,767,228
2023-03-17	25.930	26.550	25.930	26.400	16.589	4,079,246
2023-03-16	26.690	26.690	25.750	25.990	16.331	6,395,524
2023-03-15	26.520	27.320	26.500	26.730	16.796	5,936,254
2023-03-14	26.890	27.250	26.220	26.570	16.696	9,127,062
2023-03-13	26.700	27.190	26.550	27.060	17.003	5,116,291
2023-03-10	27.600	27.920	26.800	26.890	16.897	6,336,214
2023-03-09	27.520	27.980	27.390	27.810	17.475	6,141,931
2023-03-08	27.030	28.080	26.850	27.500	17.280	8,564,658
2023-03-07	27.100	27.720	26.660	27.110	17.035	14,091,036
2023-03-06	28.740	28.740	26.760	27.100	17.029	18,674,614
2023-03-03	27.200	28.360	26.360	28.150	17.688	20,528,443
2023-03-02	30.330	31.840	27.290	27.290	17.148	21,391,779
2023-03-01	30.290	30.600	29.860	30.320	19.052	7,521,900
2023-02-28	29.410	30.880	29.410	30.300	19.039	8,655,795
2023-02-27	29.320	29.920	29.100	29.520	18.549	7,993,602
2023-02-24	29.300	29.820	29.100	29.400	18.474	5,997,271
2023-02-23	29.000	29.770	28.800	29.290	18.405	8,674,774
2023-02-22	28.150	29.660	27.850	29.380	18.461	12,644,081
2023-02-21	27.960	29.150	27.690	28.190	17.714	7,395,861
2023-02-20	27.800	28.000	27.280	27.930	17.550	3,393,387
2023-02-17	28.000	28.180	27.300	27.630	17.362	5,047,966
2023-02-16	29.200	29.300	27.890	28.020	17.607	4,724,286
2023-02-15	28.620	29.300	28.510	29.220	18.361	4,227,640
2023-02-14	28.830	29.260	28.600	28.790	18.091	2,817,381
2023-02-13	28.550	29.140	28.460	28.870	18.141	5,250,367
2023-02-10	29.180	29.240	28.460	28.510	17.915	5,724,896
2023-02-09	29.290	29.490	29.030	29.180	18.336	4,801,153
2023-02-08	29.700	30.410	28.880	29.250	18.380	7,702,846
2023-02-07	28.680	30.130	28.410	30.130	18.933	11,425,498

← NewerPage 15 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.