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
2022-11-04	24.700	25.980	24.550	25.170	15.816	17,880,167
2022-11-03	23.290	25.000	23.210	24.750	15.552	14,835,967
2022-11-02	22.850	23.720	22.650	23.570	14.811	12,615,227
2022-11-01	23.090	23.580	22.360	22.960	14.427	9,325,630
2022-10-31	21.850	23.280	21.790	22.850	14.358	7,976,573
2022-10-28	22.700	23.110	21.690	21.940	13.786	10,007,245
2022-10-27	23.980	24.300	23.330	23.340	14.666	9,166,257
2022-10-26	22.830	24.420	22.650	24.110	15.150	14,769,401
2022-10-25	22.600	22.930	21.900	22.890	14.383	9,003,047
2022-10-24	22.440	23.080	22.330	22.560	14.176	11,624,074
2022-10-21	21.950	22.980	21.900	22.170	13.931	7,750,658
2022-10-20	22.060	22.350	21.550	21.860	13.736	7,689,360
2022-10-19	22.200	22.380	21.780	22.090	13.881	5,335,161
2022-10-18	22.500	22.660	21.950	22.260	13.987	7,259,389
2022-10-17	21.020	22.520	21.020	22.370	14.056	10,253,922
2022-10-14	20.700	21.650	20.610	21.210	13.328	6,996,248
2022-10-13	20.770	21.430	20.550	20.700	13.007	8,104,233
2022-10-12	20.170	20.860	19.900	20.800	13.070	5,995,951
2022-10-11	20.480	20.540	19.810	20.160	12.668	4,901,962
2022-10-10	20.550	21.050	20.120	20.570	12.925	6,408,548
2022-09-30	21.450	21.550	20.400	20.410	12.825	9,217,876
2022-09-29	22.910	22.940	21.300	21.440	13.472	15,516,861
2022-09-28	24.500	24.730	22.650	22.670	14.245	12,581,049
2022-09-27	24.410	25.130	23.710	24.850	15.615	13,456,931
2022-09-26	24.350	24.720	23.300	24.710	15.527	12,220,971
2022-09-23	24.770	25.240	24.230	24.330	15.288	12,839,125
2022-09-22	23.690	25.300	23.580	25.190	15.828	18,504,823
2022-09-21	24.450	24.590	23.000	23.900	15.018	11,432,237
2022-09-20	24.600	25.290	24.410	24.750	15.552	15,099,981
2022-09-19	23.600	25.230	23.300	24.940	15.671	19,726,102
2022-09-16	23.250	24.200	23.020	23.700	14.892	13,916,692
2022-09-15	23.810	23.920	23.010	23.400	14.704	11,114,965
2022-09-14	23.300	24.290	23.190	23.980	15.068	16,320,430
2022-09-13	23.300	23.860	22.750	23.860	14.993	14,521,303
2022-09-09	22.990	23.290	22.700	23.290	14.635	11,277,279
2022-09-08	23.490	23.780	22.950	22.990	14.446	15,039,889
2022-09-07	24.520	24.780	23.650	23.700	14.892	27,091,138
2022-09-06	24.560	25.360	24.080	24.930	15.665	29,823,527
2022-09-05	27.530	28.480	25.070	25.190	15.828	50,975,240
2022-09-02	24.450	26.860	24.100	26.860	16.878	31,081,607
2022-09-01	22.580	24.420	22.450	24.420	15.345	17,565,655
2022-08-31	23.360	23.570	22.120	22.200	13.950	7,352,504
2022-08-30	22.540	23.490	22.410	23.310	14.647	8,107,000
2022-08-29	22.000	23.000	21.880	22.680	14.251	6,103,825
2022-08-26	21.710	22.430	21.660	22.360	14.050	6,326,517
2022-08-25	21.120	22.090	20.780	21.830	13.717	9,374,636
2022-08-24	21.570	22.080	21.090	21.310	13.390	11,739,796
2022-08-23	21.930	22.000	21.360	21.450	13.478	8,560,591
2022-08-22	22.350	22.480	21.910	21.960	13.799	6,702,384
2022-08-19	23.180	23.600	22.310	22.480	14.126	7,912,091
2022-08-18	23.030	23.400	22.680	23.290	14.635	6,544,415
2022-08-17	23.500	23.500	22.880	23.040	14.477	7,940,926
2022-08-16	23.390	23.760	23.180	23.670	14.873	8,671,698
2022-08-15	23.700	24.060	23.150	23.480	14.754	11,234,203
2022-08-12	24.800	24.800	23.860	23.920	15.030	15,853,116
2022-08-11	24.500	25.900	23.730	25.450	15.992	30,948,712
2022-08-10	22.300	24.500	22.040	24.500	15.395	11,660,359
2022-08-09	22.000	22.420	21.610	22.270	13.994	5,640,698
2022-08-08	21.400	22.220	21.300	22.070	13.868	5,368,190
2022-08-05	21.080	21.490	20.830	21.470	13.491	4,672,706

← NewerPage 17 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.