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
2022-08-04	21.760	21.760	20.880	21.200	13.321	5,261,230
2022-08-03	20.870	22.090	20.830	21.400	13.447	7,842,068
2022-08-02	22.050	22.540	20.700	21.000	13.196	6,580,945
2022-08-01	22.430	22.680	21.780	22.000	13.824	4,070,971
2022-07-29	22.410	22.740	22.200	22.200	13.950	4,048,845
2022-07-28	22.320	22.650	22.250	22.510	14.144	3,926,093
2022-07-27	21.550	22.500	21.450	22.290	14.006	5,588,282
2022-07-26	21.530	21.790	21.360	21.590	13.566	2,016,663
2022-07-25	21.700	22.200	21.400	21.530	13.529	2,807,762
2022-07-22	21.910	22.320	21.460	21.750	13.667	2,860,532
2022-07-21	22.820	22.850	21.870	21.910	13.767	5,111,634
2022-07-20	21.870	22.790	21.830	22.760	14.302	5,418,296
2022-07-19	21.610	22.110	21.440	21.850	13.730	3,670,095
2022-07-18	21.610	21.830	21.300	21.610	13.579	3,406,756
2022-07-15	22.030	22.450	21.540	21.600	13.573	2,960,177
2022-07-14	21.700	22.250	21.560	21.970	13.805	2,431,357
2022-07-13	21.710	22.110	21.410	21.710	13.642	2,123,988
2022-07-12	22.070	22.250	21.700	21.700	13.635	2,429,125
2022-07-11	22.180	22.340	21.850	22.080	13.874	3,326,996
2022-07-08	22.660	22.920	22.310	22.400	14.075	2,199,619
2022-07-07	22.050	22.880	22.050	22.790	14.320	3,471,677
2022-07-06	22.520	22.770	21.910	22.250	13.981	3,837,084
2022-07-05	23.370	23.480	22.260	22.600	14.201	4,910,194
2022-07-04	23.000	23.420	22.380	23.380	14.691	4,480,239
2022-07-01	22.970	23.480	22.630	22.800	14.327	3,404,900
2022-06-30	22.540	23.100	22.540	22.810	14.333	3,979,157
2022-06-29	23.630	23.990	22.450	22.520	14.151	9,552,486
2022-06-28	24.000	24.620	23.850	24.100	15.144	5,667,014
2022-06-27	24.880	25.000	24.020	24.130	15.162	5,168,304
2022-06-24	23.050	25.250	23.000	24.510	15.401	10,758,475
2022-06-23	21.980	23.200	21.670	22.960	14.427	7,427,055
2022-06-22	29.090	29.480	28.410	28.480	13.672	4,289,474
2022-06-21	30.350	30.350	28.590	28.910	13.878	6,628,525
2022-06-20	29.150	30.880	28.990	30.080	14.440	8,669,587
2022-06-17	29.110	29.280	28.080	28.900	13.873	4,225,125
2022-06-16	28.190	29.100	27.730	28.910	13.878	6,237,790
2022-06-15	28.540	29.110	27.830	27.860	13.374	5,316,408
2022-06-14	28.800	28.970	27.500	28.540	13.701	6,066,768
2022-06-13	28.050	29.210	27.910	29.200	14.017	6,460,318
2022-06-10	27.620	28.700	27.620	28.390	13.629	5,973,967
2022-06-09	29.080	29.120	27.660	27.810	13.350	7,092,288
2022-06-08	28.860	29.840	28.290	29.010	13.926	7,238,392
2022-06-07	28.800	29.130	28.330	28.960	13.902	4,381,048
2022-06-06	29.010	29.450	28.800	28.950	13.897	7,078,007
2022-06-02	29.280	29.540	28.700	29.230	14.032	6,802,678
2022-06-01	29.020	29.500	28.700	29.200	14.017	6,032,708
2022-05-31	29.970	30.700	29.000	29.020	13.931	8,296,502
2022-05-30	29.650	30.220	28.400	29.900	14.353	10,827,041
2022-05-27	28.660	30.260	28.660	29.710	14.262	20,256,285
2022-05-26	26.230	28.000	25.910	27.510	13.206	10,927,699
2022-05-25	25.630	26.480	25.570	26.180	12.568	4,316,582
2022-05-24	27.120	27.290	25.740	25.760	12.366	7,327,324
2022-05-23	26.510	27.450	26.110	26.910	12.918	6,954,749
2022-05-20	26.780	26.800	26.010	26.800	12.865	6,150,969
2022-05-19	25.880	27.650	25.660	26.600	12.769	10,744,627
2022-05-18	25.110	26.590	24.660	26.140	12.548	10,567,434
2022-05-17	25.370	25.570	24.480	25.060	12.030	4,119,268
2022-05-16	24.390	25.960	24.270	25.200	12.097	8,274,269
2022-05-13	23.910	24.370	23.880	24.260	11.646	2,858,662
2022-05-12	23.500	24.390	23.430	24.070	11.555	4,900,408

← NewerPage 18 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.