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
2026-04-23	21.300	21.750	21.000	21.520	21.472	21,730,850
2026-04-22	20.330	21.890	20.250	21.670	21.621	29,626,381
2026-04-21	20.810	20.980	20.360	20.500	20.454	24,111,070
2026-04-20	19.090	20.810	18.900	20.810	20.763	19,152,859
2026-04-17	18.800	18.990	18.720	18.920	18.878	5,292,122
2026-04-16	18.660	18.910	18.540	18.770	18.728	6,082,319
2026-04-15	19.010	19.230	18.670	18.710	18.668	6,991,840
2026-04-14	18.440	18.880	18.430	18.880	18.838	5,418,600
2026-04-13	18.380	18.630	18.250	18.510	18.469	3,907,124
2026-04-10	18.550	18.740	18.420	18.430	18.389	4,503,132
2026-04-09	18.560	18.780	18.420	18.440	18.399	4,612,100
2026-04-08	18.190	18.660	18.120	18.640	18.598	5,914,000
2026-04-07	17.800	18.000	17.710	17.870	17.830	2,733,606
2026-04-03	18.300	18.390	17.780	17.800	17.760	3,388,176
2026-04-02	18.250	18.560	18.090	18.230	18.189	4,198,912
2026-04-01	18.950	18.990	18.180	18.370	18.329	6,032,300
2026-03-31	18.550	19.100	18.480	18.510	18.469	7,427,529
2026-03-30	17.800	18.520	17.700	18.440	18.399	7,292,204
2026-03-27	17.430	17.900	17.400	17.810	17.770	3,141,967
2026-03-26	18.140	18.140	17.500	17.660	17.620	5,301,121
2026-03-25	17.830	18.080	17.800	18.010	17.970	4,044,933
2026-03-24	17.600	17.790	17.210	17.750	17.710	5,790,340
2026-03-23	17.800	17.980	17.170	17.280	17.241	9,781,177
2026-03-20	18.970	19.070	18.200	18.290	18.249	4,909,774
2026-03-19	19.050	19.080	18.670	18.730	18.688	4,473,151
2026-03-18	18.950	19.300	18.760	19.260	19.217	4,801,542
2026-03-17	19.500	19.510	18.860	18.880	18.838	4,874,069
2026-03-16	19.280	19.360	18.990	19.330	19.287	4,296,369
2026-03-13	19.800	19.830	19.230	19.280	19.237	5,158,875
2026-03-12	20.050	20.060	19.580	19.700	19.656	4,553,669
2026-03-11	20.390	20.450	20.050	20.060	20.015	6,204,321
2026-03-10	20.100	20.490	20.090	20.380	20.334	5,812,276
2026-03-09	20.110	20.110	19.380	19.940	19.895	8,359,202
2026-03-06	20.050	20.550	19.950	20.160	20.115	6,189,190
2026-03-05	20.260	20.340	19.960	20.100	20.055	7,169,760
2026-03-04	19.460	20.120	19.350	19.890	19.845	9,013,677
2026-03-03	21.600	21.680	19.770	19.800	19.756	15,394,520
2026-03-02	21.810	22.100	21.560	21.620	21.572	12,323,640
2026-02-27	21.840	22.080	21.710	21.800	21.751	7,904,821
2026-02-26	21.720	21.980	21.500	21.920	21.871	7,654,707
2026-02-25	21.430	21.740	21.280	21.700	21.651	6,370,101
2026-02-24	21.390	21.720	21.260	21.420	21.372	6,320,590
2026-02-13	21.430	21.690	21.280	21.280	21.232	6,492,224
2026-02-12	21.480	21.670	21.300	21.350	21.302	7,152,672
2026-02-11	21.750	21.940	21.510	21.520	21.472	7,141,092
2026-02-10	22.450	22.450	21.730	21.830	21.781	9,137,661
2026-02-09	22.030	22.430	21.900	22.250	22.200	10,409,030
2026-02-06	21.580	22.540	21.580	21.730	21.681	10,665,580
2026-02-05	21.720	22.270	21.660	21.900	21.851	7,085,123
2026-02-04	21.920	22.320	21.640	21.960	21.911	8,986,675
2026-02-03	21.710	22.050	21.430	21.940	21.891	8,981,471
2026-02-02	21.200	22.370	21.170	21.440	21.392	12,599,430
2026-01-30	21.270	21.550	20.780	21.210	21.162	10,833,510
2026-01-29	22.160	22.310	21.480	21.510	21.462	12,286,460
2026-01-28	22.930	22.980	22.130	22.210	22.160	12,642,830
2026-01-27	21.950	23.190	21.720	22.970	22.919	18,951,920
2026-01-26	23.010	23.050	21.640	22.070	22.021	20,719,439
2026-01-23	22.560	23.260	22.180	23.150	23.098	21,414,061
2026-01-22	21.700	22.830	21.700	22.370	22.320	18,875,680
2026-01-21	21.550	22.040	21.480	21.750	21.701	14,213,870

← NewerPage 3 of 21 · 1,218 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.