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
2023-02-06	27.970	28.870	27.750	28.670	18.015	8,114,526
2023-02-03	27.430	28.150	27.000	27.970	17.575	7,028,273
2023-02-02	27.650	28.160	27.150	27.260	17.129	6,986,474
2023-02-01	27.530	27.690	27.150	27.650	17.374	5,324,991
2023-01-31	27.270	27.620	27.060	27.470	17.261	4,512,754
2023-01-30	26.500	27.950	26.180	27.450	17.249	8,409,309
2023-01-20	26.410	27.100	26.340	26.500	16.652	6,386,165
2023-01-19	26.260	26.910	26.060	26.650	16.746	6,150,741
2023-01-18	25.870	26.620	25.420	26.250	16.495	8,644,997
2023-01-17	25.340	26.500	25.060	25.610	16.092	7,817,732
2023-01-16	24.550	25.620	24.350	25.160	15.810	7,588,624
2023-01-13	25.340	25.460	24.390	25.070	15.753	7,306,328
2023-01-12	25.370	26.190	24.850	25.170	15.816	10,515,057
2023-01-11	25.290	25.800	24.660	24.660	15.495	3,720,908
2023-01-10	25.510	25.510	24.820	25.210	15.841	5,330,304
2023-01-09	25.820	26.060	25.400	25.510	16.030	4,346,253
2023-01-06	26.140	26.230	25.670	25.930	16.293	3,770,709
2023-01-05	26.260	26.270	26.000	26.150	16.432	2,666,761
2023-01-04	25.910	26.430	25.900	26.240	16.488	3,508,804
2023-01-03	25.660	26.440	25.650	26.050	16.369	3,952,893
2022-12-30	25.950	26.090	25.500	25.990	16.331	4,902,232
2022-12-29	24.920	25.880	24.730	25.780	16.199	5,182,087
2022-12-28	25.020	25.370	24.800	24.990	15.703	3,289,675
2022-12-27	24.510	25.300	24.150	25.210	15.841	6,526,807
2022-12-26	23.480	24.780	23.150	24.460	15.370	7,857,898
2022-12-23	23.230	23.700	22.990	23.480	14.754	3,417,197
2022-12-22	23.850	24.050	23.400	23.560	14.804	3,131,570
2022-12-21	23.930	24.370	23.550	23.660	14.867	2,757,747
2022-12-20	24.170	24.670	23.790	24.050	15.112	4,706,948
2022-12-19	24.650	24.830	24.020	24.120	15.156	3,865,356
2022-12-16	25.200	25.230	24.420	24.630	15.477	5,054,560
2022-12-15	25.430	25.790	25.200	25.240	15.860	3,713,292
2022-12-14	25.440	26.000	25.300	25.440	15.986	4,307,561
2022-12-13	25.890	26.420	25.330	25.450	15.992	4,740,364
2022-12-12	25.590	26.320	25.500	26.150	16.432	5,872,246
2022-12-09	27.000	27.280	25.700	25.710	16.155	9,886,244
2022-12-08	26.700	27.790	26.700	27.000	16.966	4,836,145
2022-12-07	27.200	27.470	26.580	26.910	16.909	4,078,423
2022-12-06	27.350	27.460	26.810	27.320	17.167	4,017,243
2022-12-05	27.600	27.860	26.780	27.330	17.173	6,586,983
2022-12-02	27.810	28.340	27.300	27.400	17.217	7,271,724
2022-12-01	28.360	28.460	27.390	27.630	17.362	9,018,199
2022-11-30	28.500	28.800	27.650	28.200	17.720	9,229,712
2022-11-29	26.550	28.960	26.500	28.300	17.783	15,381,838
2022-11-28	26.150	26.870	26.110	26.730	16.796	6,972,980
2022-11-25	27.680	27.850	26.760	26.850	16.872	7,775,907
2022-11-24	27.730	28.380	27.040	27.860	17.506	8,004,533
2022-11-23	28.500	28.970	27.460	28.000	17.594	11,764,443
2022-11-22	28.300	29.970	28.160	28.690	18.028	17,052,056
2022-11-21	26.980	28.990	26.960	28.680	18.021	17,754,213
2022-11-18	26.150	27.820	26.130	26.790	16.834	13,911,026
2022-11-17	26.280	26.300	25.600	26.140	16.425	6,437,684
2022-11-16	26.460	27.140	26.020	26.450	16.620	7,133,756
2022-11-15	25.500	27.200	25.340	26.470	16.633	12,395,989
2022-11-14	25.900	26.320	25.120	25.340	15.923	10,238,828
2022-11-11	25.800	26.400	25.260	26.400	16.589	11,054,718
2022-11-10	25.430	26.430	25.250	25.480	16.011	8,065,135
2022-11-09	25.570	26.250	25.240	25.560	16.061	12,689,383
2022-11-08	24.830	25.910	24.460	25.570	16.067	15,806,956
2022-11-07	25.300	25.440	24.760	24.830	15.602	11,955,596

← NewerPage 16 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.