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
2026-01-20	23.030	23.380	21.500	21.830	21.781	24,044,461
2026-01-19	23.120	23.830	22.840	22.960	22.909	19,515,859
2026-01-16	23.560	23.690	22.550	23.130	23.078	26,496,740
2026-01-15	25.130	25.250	23.560	23.560	23.507	27,389,340
2026-01-14	25.780	27.700	25.220	26.180	26.121	49,970,922
2026-01-13	25.730	26.810	23.730	25.780	25.722	50,694,559
2026-01-12	23.890	25.470	23.890	25.470	25.413	22,105,539
2026-01-09	23.280	24.450	22.920	23.150	23.098	38,035,152
2026-01-08	22.360	23.540	21.740	23.500	23.447	38,052,441
2026-01-07	22.330	22.800	21.610	22.580	22.529	26,508,811
2026-01-06	22.010	22.640	21.690	22.330	22.280	26,651,480
2026-01-05	22.980	22.980	21.660	22.100	22.050	28,960,990
2025-12-31	21.190	22.880	21.180	22.350	22.300	35,310,246
2025-12-30	21.800	21.930	21.140	21.350	21.302	22,832,189
2025-12-29	21.550	22.590	21.320	22.060	22.011	36,588,801
2025-12-26	21.230	22.090	21.230	21.560	21.512	38,099,961
2025-12-25	20.000	22.090	20.000	22.090	22.040	29,680,400
2025-12-24	19.380	20.200	19.100	20.080	20.035	16,210,350
2025-12-23	20.000	20.160	19.100	19.310	19.267	16,259,690
2025-12-22	19.810	20.450	19.640	20.090	20.045	17,867,150
2025-12-19	19.090	20.100	19.080	19.630	19.586	13,853,180
2025-12-18	18.710	19.380	18.610	19.080	19.037	12,563,180
2025-12-17	19.050	19.370	18.470	18.850	18.808	12,837,520
2025-12-16	19.450	19.490	18.730	19.170	19.127	13,424,410
2025-12-15	19.240	19.770	18.900	19.500	19.456	15,136,470
2025-12-12	19.420	19.850	19.220	19.380	19.337	18,185,471
2025-12-11	19.240	19.590	18.850	19.450	19.406	19,359,461
2025-12-10	19.050	19.440	18.920	19.150	19.107	13,531,740
2025-12-09	18.630	19.360	18.560	19.060	19.017	16,368,650
2025-12-08	19.010	19.380	18.800	18.900	18.858	20,067,061
2025-12-05	18.500	19.070	18.420	18.960	18.918	14,304,880
2025-12-04	18.080	18.780	18.080	18.580	18.538	11,860,500
2025-12-03	18.460	18.600	17.940	18.220	18.179	11,270,430
2025-12-02	18.500	18.670	18.190	18.560	18.518	9,889,939
2025-12-01	18.380	18.890	18.280	18.580	18.538	15,829,070
2025-11-28	17.850	18.180	17.780	18.140	18.099	9,277,212
2025-11-27	17.650	18.000	17.480	17.770	17.730	7,996,347
2025-11-26	18.310	18.450	17.740	17.810	17.770	10,013,450
2025-11-25	18.310	18.460	18.020	18.280	18.239	13,608,420
2025-11-24	17.360	18.070	17.350	17.930	17.890	15,036,220
2025-11-21	17.820	18.100	17.110	17.240	17.201	15,721,120
2025-11-20	18.280	18.380	17.950	18.220	18.179	14,201,760
2025-11-19	18.650	18.800	18.120	18.160	18.119	15,279,170
2025-11-18	19.430	19.540	18.650	18.800	18.758	20,502,301
2025-11-17	19.820	19.980	19.300	19.570	19.526	23,971,340
2025-11-14	20.390	20.840	19.700	19.800	19.756	46,401,281
2025-11-13	18.060	19.900	17.940	19.900	19.855	28,053,670
2025-11-12	17.800	18.130	17.500	18.090	18.049	12,266,520
2025-11-11	17.830	18.040	17.690	17.880	17.840	8,878,353
2025-11-10	17.690	18.250	17.690	17.840	17.800	14,122,950
2025-11-07	17.600	17.780	17.400	17.580	17.541	7,943,085
2025-11-06	17.730	17.840	17.380	17.700	17.660	9,163,876
2025-11-05	17.610	18.050	17.580	17.670	17.630	10,577,730
2025-11-04	17.660	17.970	17.560	17.850	17.810	11,162,030
2025-11-03	17.570	17.840	17.290	17.820	17.780	14,765,960
2025-10-31	17.900	18.260	17.400	17.570	17.531	24,320,461
2025-10-30	17.860	18.300	17.550	17.910	17.870	21,434,590
2025-10-29	17.670	18.320	17.490	17.950	17.910	20,917,551
2025-10-28	17.310	18.060	17.310	17.800	17.760	28,272,631
2025-10-27	17.260	18.100	17.000	17.710	17.670	33,992,809

← NewerPage 4 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.