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
2022-02-09	34.130	35.800	33.250	35.530	17.056	7,661,029
2022-02-08	34.150	34.710	31.500	34.470	16.547	10,229,224
2022-02-07	36.000	36.170	33.970	34.310	16.470	7,856,687
2022-01-28	33.790	35.550	32.630	35.290	16.941	10,889,329
2022-01-27	34.660	34.880	33.200	33.280	15.976	5,997,928
2022-01-26	32.850	34.740	32.150	34.660	16.638	8,097,462
2022-01-25	34.000	34.300	32.600	32.610	15.654	4,536,296
2022-01-24	33.930	34.570	33.280	33.510	16.086	6,619,805
2022-01-21	33.630	34.600	33.010	34.500	16.562	6,176,457
2022-01-20	35.400	35.490	33.000	33.640	16.149	7,958,752
2022-01-19	34.700	36.410	34.500	35.180	16.888	7,549,921
2022-01-18	33.660	36.320	33.420	34.880	16.744	12,109,197
2022-01-17	32.800	34.770	32.800	33.610	16.134	10,440,674
2022-01-14	31.070	32.750	30.980	31.770	15.251	5,193,663
2022-01-13	33.030	33.600	31.600	31.700	15.217	10,154,115
2022-01-12	32.300	33.460	32.300	33.360	16.014	8,071,601
2022-01-11	33.370	34.130	31.990	32.140	15.429	12,464,993
2022-01-10	34.310	34.610	32.300	33.310	15.990	13,376,801
2022-01-07	34.190	34.970	34.070	34.600	16.610	5,610,395
2022-01-06	34.550	35.720	33.700	34.160	16.398	9,593,851
2022-01-05	35.430	35.940	34.180	34.950	16.778	8,742,176
2022-01-04	36.910	37.760	35.230	35.740	17.157	10,311,273
2021-12-31	35.910	37.200	35.380	36.810	17.671	8,259,181
2021-12-30	35.810	37.560	35.520	35.920	17.243	9,274,500
2021-12-29	35.810	37.880	35.590	36.000	17.282	13,697,723
2021-12-28	36.000	36.280	34.440	35.600	17.090	8,085,726
2021-12-27	35.680	36.500	35.010	36.190	17.373	7,952,443
2021-12-24	35.630	36.520	34.680	35.330	16.960	9,192,108
2021-12-23	36.150	36.530	35.200	35.600	17.090	6,915,071
2021-12-22	34.100	36.780	33.850	36.100	17.330	15,943,043
2021-12-21	34.180	35.400	33.890	34.100	16.370	10,199,532
2021-12-20	35.620	37.380	33.850	35.030	16.816	20,657,635
2021-12-17	35.230	35.800	34.430	34.850	16.730	7,125,314
2021-12-16	35.750	36.170	34.700	35.100	16.850	9,209,892
2021-12-15	36.250	36.860	35.370	35.680	17.128	13,626,897
2021-12-14	33.270	36.540	33.010	35.580	17.080	20,952,284
2021-12-13	32.900	33.620	32.330	33.440	16.053	13,469,199
2021-12-10	34.430	35.130	32.130	33.200	15.938	23,098,275
2021-12-09	35.850	35.850	34.270	34.780	16.696	11,266,760
2021-12-08	35.050	36.360	35.040	36.100	17.330	10,728,794
2021-12-07	35.220	36.360	34.580	35.050	16.826	12,543,104
2021-12-06	35.380	36.950	34.910	35.420	17.003	17,626,044
2021-12-03	34.560	35.190	34.010	35.070	16.835	12,961,335
2021-12-02	36.190	36.190	33.900	34.510	16.566	21,981,718
2021-12-01	37.500	38.450	35.290	35.780	17.176	27,552,416
2021-11-30	36.330	38.490	35.580	38.490	18.477	38,475,887
2021-11-29	31.230	34.990	30.520	34.990	16.797	17,859,167
2021-11-26	31.650	32.050	31.200	31.810	15.270	7,778,873
2021-11-25	31.450	32.380	30.890	31.610	15.174	9,039,229
2021-11-24	32.430	33.520	31.110	31.450	15.097	14,868,156
2021-11-23	31.100	33.210	30.830	32.740	15.717	18,754,296
2021-11-22	31.790	32.950	31.200	31.420	15.083	13,782,678
2021-11-19	30.750	31.960	30.750	31.660	15.198	16,277,779
2021-11-18	31.190	31.550	30.480	31.010	14.886	17,223,911
2021-11-17	32.440	32.500	30.810	31.220	14.987	19,556,418
2021-11-16	33.130	33.820	31.900	31.990	15.357	23,107,299
2021-11-15	33.260	33.990	32.530	33.900	16.274	21,465,429
2021-11-12	32.270	34.800	31.700	33.280	15.976	33,428,839
2021-11-11	28.700	32.030	28.460	31.900	15.313	38,855,507
2021-11-10	29.000	29.950	27.730	29.120	13.979	41,874,350

← NewerPage 20 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.