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
2025-10-24	16.890	17.540	16.630	16.790	16.752	32,300,391
2025-10-23	16.480	16.480	15.870	16.340	16.303	13,831,900
2025-10-22	16.250	16.870	16.070	16.340	16.303	20,680,500
2025-10-21	16.960	16.960	16.100	16.480	16.443	31,592,230
2025-10-20	16.210	16.500	16.210	16.500	16.463	12,395,660
2025-10-17	15.540	15.650	15.000	15.000	14.966	7,597,913
2025-10-16	15.830	15.930	15.500	15.550	15.515	6,032,248
2025-10-15	15.870	16.020	15.560	15.820	15.785	7,994,127
2025-10-14	16.300	16.490	15.860	15.910	15.874	14,704,490
2025-10-13	15.200	15.890	15.100	15.830	15.795	7,962,516
2025-10-10	15.750	15.800	15.550	15.700	15.665	5,107,741
2025-10-09	15.700	15.850	15.620	15.760	15.725	5,976,059
2025-09-30	15.550	15.800	15.510	15.670	15.635	5,122,275
2025-09-29	15.420	15.520	15.150	15.510	15.475	4,642,748
2025-09-26	15.520	15.690	15.260	15.440	15.405	5,672,384
2025-09-25	15.700	15.860	15.450	15.510	15.475	5,187,244
2025-09-24	15.410	15.730	15.320	15.710	15.675	6,234,470
2025-09-23	15.710	15.760	15.140	15.460	15.425	6,433,049
2025-09-22	15.690	15.770	15.490	15.740	15.705	4,761,720
2025-09-19	15.540	15.840	15.490	15.650	15.615	4,812,406
2025-09-18	15.580	16.050	15.410	15.560	15.525	7,708,387
2025-09-17	15.550	15.670	15.420	15.560	15.525	4,085,643
2025-09-16	15.680	15.680	15.410	15.550	15.515	4,589,354
2025-09-15	15.850	15.860	15.470	15.610	15.575	5,033,033
2025-09-12	15.700	16.180	15.640	15.840	15.805	7,446,646
2025-09-11	15.360	15.700	15.060	15.670	15.635	5,673,734
2025-09-10	15.320	15.580	15.280	15.360	15.326	4,373,636
2025-09-09	15.700	15.720	15.250	15.320	15.286	5,830,160
2025-09-08	15.600	15.750	15.330	15.690	15.655	7,608,728
2025-09-05	14.900	15.400	14.700	15.310	15.276	7,368,553
2025-09-04	15.370	15.600	14.680	14.880	14.847	9,871,100
2025-09-03	16.190	16.250	15.280	15.380	15.346	10,358,680
2025-09-02	16.720	16.810	15.930	16.220	16.184	9,501,325
2025-09-01	16.970	16.970	16.580	16.690	16.653	8,703,978
2025-08-29	17.010	17.230	16.850	16.970	16.932	8,627,452
2025-08-28	16.810	17.190	16.500	17.110	17.072	12,144,450
2025-08-27	17.100	17.250	16.680	16.690	16.653	9,925,071
2025-08-26	17.280	17.420	17.130	17.190	17.151	7,825,038
2025-08-25	17.120	17.380	16.800	17.300	17.261	13,767,300
2025-08-22	16.980	17.200	16.890	17.110	17.072	12,132,970
2025-08-21	16.870	17.190	16.740	16.820	16.782	9,880,034
2025-08-20	16.680	16.860	16.510	16.730	16.693	7,574,592
2025-08-19	16.910	16.980	16.600	16.720	16.683	7,664,676
2025-08-18	16.300	17.140	16.270	16.900	16.862	13,666,390
2025-08-15	16.170	16.300	16.110	16.260	16.224	6,675,497
2025-08-14	16.600	16.640	16.170	16.170	16.134	7,714,923
2025-08-13	16.490	16.700	16.430	16.600	16.563	7,479,849
2025-08-12	16.660	16.700	16.330	16.470	16.433	8,022,845
2025-08-11	16.560	16.850	16.560	16.690	16.653	7,758,732
2025-08-08	16.480	16.760	16.460	16.540	16.503	7,214,994
2025-08-07	16.710	16.740	16.400	16.550	16.513	8,068,497
2025-08-06	16.520	16.810	16.450	16.710	16.673	10,601,170
2025-08-05	16.300	16.640	16.260	16.540	16.503	8,456,442
2025-08-04	15.850	16.340	15.800	16.330	16.293	9,414,717
2025-08-01	15.970	16.020	15.680	15.930	15.894	7,500,111
2025-07-31	15.900	16.220	15.860	15.900	15.864	8,180,261
2025-07-30	16.040	16.360	15.820	15.970	15.934	8,098,060
2025-07-29	15.870	16.060	15.790	16.060	16.024	6,928,110
2025-07-28	15.860	15.920	15.780	15.900	15.864	8,065,910
2025-07-25	15.790	15.880	15.730	15.850	15.814	4,162,853

← NewerPage 5 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.