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
2022-05-11	24.640	25.010	23.800	23.850	11.449	4,915,472
2022-05-10	23.790	24.840	22.930	24.390	11.708	6,926,530
2022-05-09	23.450	24.310	23.250	23.780	11.416	4,607,296
2022-05-06	23.190	24.130	22.750	23.500	11.281	5,383,129
2022-05-05	22.730	24.180	22.170	23.880	11.464	9,405,389
2022-04-29	22.020	23.550	21.680	23.350	11.209	7,752,444
2022-04-28	22.160	22.340	21.380	21.760	10.446	5,696,192
2022-04-27	20.550	22.200	20.280	22.140	10.628	8,410,125
2022-04-26	23.210	23.250	20.980	20.980	10.071	12,754,491
2022-04-25	24.640	24.640	23.310	23.310	11.190	8,408,068
2022-04-22	26.140	26.750	25.310	25.900	12.433	3,950,954
2022-04-21	27.050	27.400	26.120	26.180	12.568	4,240,928
2022-04-20	27.070	28.460	26.690	27.350	13.129	5,293,430
2022-04-19	26.800	27.330	26.230	26.930	12.928	3,526,615
2022-04-18	26.900	27.100	26.050	26.700	12.817	5,849,843
2022-04-15	26.480	27.500	25.810	27.500	13.201	8,555,898
2022-04-14	26.490	27.000	26.050	26.500	12.721	4,022,218
2022-04-13	27.390	27.390	26.180	26.180	12.568	5,110,758
2022-04-12	27.760	28.160	26.560	27.400	13.153	7,996,911
2022-04-11	30.390	30.430	27.500	27.530	13.216	9,419,056
2022-04-08	29.260	30.870	29.260	30.390	14.589	11,760,224
2022-04-07	28.690	29.830	28.270	28.540	13.701	6,267,561
2022-04-06	30.200	30.200	28.630	28.960	13.902	8,476,317
2022-04-01	30.900	30.950	29.590	30.290	14.541	8,923,933
2022-03-31	31.490	31.490	30.480	30.990	14.877	7,569,631
2022-03-30	31.840	32.240	31.350	31.660	15.198	4,752,897
2022-03-29	32.000	32.350	31.200	31.300	15.025	4,385,960
2022-03-28	33.200	33.360	31.800	32.030	15.376	8,578,554
2022-03-25	33.670	34.180	33.330	34.000	16.322	4,368,732
2022-03-24	34.600	34.600	33.600	33.660	16.158	3,932,992
2022-03-23	34.930	35.360	34.500	34.710	16.662	5,791,761
2022-03-22	34.690	35.400	34.280	34.690	16.653	5,075,197
2022-03-21	35.840	35.840	34.000	35.000	16.802	5,712,578
2022-03-18	34.650	35.300	34.340	35.300	16.946	4,632,910
2022-03-17	35.300	36.590	34.850	35.000	16.802	8,736,690
2022-03-16	34.030	35.260	33.220	34.890	16.749	7,641,824
2022-03-15	34.730	35.380	33.900	33.900	16.274	8,098,534
2022-03-14	33.990	35.500	33.300	34.970	16.787	9,738,061
2022-03-11	33.080	34.850	32.330	34.460	16.542	9,510,527
2022-03-10	32.790	33.690	32.600	32.900	15.794	8,066,259
2022-03-09	32.730	33.050	30.000	32.170	15.443	11,762,335
2022-03-08	33.990	34.330	32.400	32.550	15.626	9,793,762
2022-03-07	36.330	36.400	33.490	33.730	16.192	14,152,534
2022-03-04	38.280	38.290	36.220	36.360	17.454	12,183,608
2022-03-03	40.260	40.370	38.080	38.150	18.314	13,408,116
2022-03-02	39.000	41.680	39.000	39.920	19.163	24,951,281
2022-03-01	36.170	39.920	36.100	39.920	19.163	22,690,302
2022-02-28	36.370	37.090	35.300	36.290	17.421	6,345,387
2022-02-25	35.900	36.900	35.790	36.100	17.330	6,599,445
2022-02-24	35.690	36.730	35.170	35.900	17.234	8,800,446
2022-02-23	35.570	35.990	35.220	35.830	17.200	4,614,688
2022-02-22	36.030	36.190	34.910	35.630	17.104	6,181,056
2022-02-21	35.980	36.680	35.700	36.000	17.282	6,834,276
2022-02-18	36.680	37.000	35.860	36.630	17.584	7,659,825
2022-02-17	35.730	36.980	35.410	36.550	17.546	10,326,218
2022-02-16	35.080	35.880	34.840	35.600	17.090	4,615,222
2022-02-15	34.620	35.600	34.200	35.450	17.018	6,709,189
2022-02-14	33.310	35.440	33.050	34.370	16.499	5,857,278
2022-02-11	34.570	35.350	33.630	33.750	16.202	4,613,502
2022-02-10	35.870	35.880	34.900	34.920	16.763	6,347,951

← NewerPage 19 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.