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
2026-07-22	14.970	15.010	14.400	14.510	14.510	6,576,180
2026-07-21	14.960	15.050	13.550	14.950	14.950	12,711,849
2026-07-20	15.900	15.980	14.620	14.860	14.860	6,800,768
2026-07-17	16.610	16.610	15.510	15.710	15.710	6,953,924
2026-07-16	16.990	17.180	16.590	16.660	16.660	5,703,622
2026-07-15	17.460	17.760	16.960	17.050	17.050	8,561,624
2026-07-14	18.970	19.100	17.530	17.530	17.530	12,323,910
2026-07-13	21.320	21.320	19.480	19.480	19.480	10,770,656
2026-07-10	20.790	22.330	20.700	21.640	21.640	15,455,018
2026-07-09	21.000	21.470	20.000	20.960	20.960	9,518,406
2026-07-08	21.630	22.050	20.960	20.960	20.960	7,470,856
2026-07-07	22.430	22.940	21.600	21.730	21.730	9,612,715
2026-07-06	23.530	24.100	22.480	22.500	22.500	15,331,094
2026-07-03	22.820	23.650	22.690	23.200	23.200	14,997,651
2026-07-02	22.800	23.790	22.400	23.020	23.020	17,508,359
2026-07-01	21.940	23.300	21.600	23.020	23.020	20,389,945
2026-06-30	20.510	22.050	20.200	21.940	21.940	13,980,206
2026-06-29	21.310	21.340	20.010	20.470	20.470	9,316,961
2026-06-26	21.000	21.460	19.800	21.090	21.090	12,169,431
2026-06-25	20.830	21.790	20.830	21.320	21.320	10,656,516
2026-06-24	20.870	21.030	20.450	20.650	20.650	6,729,493
2026-06-23	21.300	21.560	20.770	20.870	20.870	6,977,008
2026-06-22	21.440	21.790	20.710	21.500	21.500	10,426,121
2026-06-18	21.820	22.110	21.510	21.520	21.520	9,782,001
2026-06-17	22.050	22.360	21.720	22.150	22.150	12,330,490
2026-06-16	22.280	22.400	21.840	21.880	21.880	11,766,050
2026-06-15	22.000	22.450	21.020	22.290	22.240	23,137,961
2026-06-12	20.500	22.200	20.500	22.200	22.150	11,434,340
2026-06-11	19.420	20.200	19.030	20.180	20.135	11,767,690
2026-06-10	18.630	19.870	18.570	19.530	19.486	9,808,903
2026-06-09	18.450	18.950	18.280	18.910	18.868	5,412,508
2026-06-08	18.690	18.930	18.130	18.360	18.319	6,622,757
2026-06-05	18.800	19.450	18.570	19.100	19.057	6,740,800
2026-06-04	18.900	19.050	18.610	18.840	18.798	4,749,274
2026-06-03	19.130	19.580	18.910	19.070	19.027	6,462,552
2026-06-02	19.000	19.330	18.360	19.130	19.087	6,189,236
2026-06-01	18.880	19.510	18.860	18.980	18.937	6,389,902
2026-05-29	20.450	20.530	18.950	19.030	18.987	9,368,849
2026-05-28	20.700	21.100	20.340	20.540	20.494	7,747,051
2026-05-27	21.270	21.320	20.210	20.770	20.723	10,313,960
2026-05-26	21.480	21.500	20.600	21.230	21.182	9,726,532
2026-05-25	21.210	21.960	21.210	21.610	21.562	9,971,599
2026-05-22	20.820	21.670	20.690	21.250	21.202	10,078,380
2026-05-21	21.410	22.000	20.450	20.470	20.424	11,192,860
2026-05-20	21.160	21.640	21.000	21.370	21.322	7,714,060
2026-05-19	20.710	21.500	20.520	21.370	21.322	11,177,900
2026-05-18	20.450	21.210	20.450	20.840	20.793	6,931,057
2026-05-15	20.710	21.130	20.540	20.680	20.634	8,418,989
2026-05-14	21.490	21.530	20.500	20.600	20.554	13,625,780
2026-05-13	21.660	21.950	21.400	21.710	21.661	11,001,430
2026-05-12	22.600	22.600	21.500	21.660	21.611	17,199,949
2026-05-11	22.560	22.880	22.310	22.650	22.599	14,867,000
2026-05-08	22.600	22.680	22.110	22.530	22.480	17,198,939
2026-05-07	23.100	23.180	22.750	22.920	22.869	13,455,130
2026-05-06	23.300	23.500	22.800	23.290	23.238	19,974,350
2026-04-30	22.330	23.000	22.200	22.780	22.729	18,953,359
2026-04-29	21.550	22.710	21.230	22.550	22.499	23,048,090
2026-04-28	21.400	21.740	20.950	21.740	21.691	17,333,510
2026-04-27	20.530	21.600	20.430	21.460	21.412	16,964,199
2026-04-24	21.200	21.460	20.650	20.650	20.604	14,153,000

← NewerPage 2 of 5 · 243 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.