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
2025-07-24	15.720	15.810	15.620	15.790	15.755	4,472,044
2025-07-23	15.860	15.890	15.600	15.680	15.645	4,997,437
2025-07-22	15.880	16.050	15.780	15.860	15.824	4,808,404
2025-07-21	15.920	15.950	15.820	15.890	15.854	3,907,598
2025-07-18	15.850	16.040	15.730	15.950	15.914	6,281,259
2025-07-17	15.470	15.930	15.410	15.880	15.844	7,466,350
2025-07-16	15.370	15.530	15.310	15.450	15.415	3,175,571
2025-07-15	15.690	15.730	15.270	15.370	15.336	5,781,512
2025-07-14	15.650	15.740	15.520	15.680	15.645	4,738,200
2025-07-11	15.650	15.810	15.520	15.740	15.705	4,986,943
2025-07-10	15.610	15.700	15.450	15.560	15.525	4,837,854
2025-07-09	15.780	15.950	15.640	15.680	15.645	5,654,597
2025-07-08	15.670	15.930	15.600	15.820	15.785	5,715,182
2025-07-07	15.630	15.740	15.500	15.660	15.625	4,568,160
2025-07-04	15.840	16.040	15.690	15.750	15.715	8,038,779
2025-07-03	15.990	16.480	15.900	15.940	15.904	9,546,442
2025-07-02	15.990	16.200	15.760	15.840	15.805	9,583,079
2025-07-01	16.000	16.100	15.700	16.030	15.994	11,870,020
2025-06-30	15.770	16.070	15.720	16.000	15.964	10,913,630
2025-06-27	15.450	15.990	15.360	15.720	15.685	10,241,160
2025-06-26	15.490	15.810	15.430	15.550	15.515	9,698,520
2025-06-25	15.290	15.640	15.270	15.520	15.485	10,719,470
2025-06-24	15.230	15.320	15.060	15.290	15.256	6,834,517
2025-06-23	14.740	15.340	14.650	15.280	15.246	9,142,987
2025-06-20	14.940	14.970	14.700	14.700	14.667	3,959,759
2025-06-19	15.100	15.100	14.810	14.920	14.887	5,301,588
2025-06-18	15.250	15.250	15.000	15.110	15.076	6,390,625
2025-06-17	15.070	15.320	14.920	15.270	15.236	8,360,211
2025-06-16	14.910	15.130	14.630	15.070	15.036	8,340,216
2025-06-13	14.830	14.980	14.690	14.770	14.737	5,706,382
2025-06-12	14.670	14.980	14.640	14.890	14.857	5,681,995
2025-06-11	14.610	14.790	14.570	14.720	14.687	3,998,108
2025-06-10	14.770	14.930	14.490	14.710	14.677	6,605,496
2025-06-09	14.670	14.970	14.660	14.800	14.767	5,803,139
2025-06-06	14.700	15.130	14.640	14.720	14.687	6,731,340
2025-06-05	14.600	15.100	14.450	14.810	14.727	8,247,434
2025-06-04	14.610	14.900	14.550	14.630	14.548	5,399,976
2025-06-03	14.720	14.820	14.510	14.630	14.548	5,580,959
2025-05-30	14.850	14.900	14.640	14.680	14.598	4,368,564
2025-05-29	14.580	14.900	14.580	14.840	14.757	5,864,832
2025-05-28	14.720	14.930	14.600	14.650	14.568	6,538,798
2025-05-27	14.280	14.980	14.120	14.820	14.737	11,862,890
2025-05-26	14.180	14.340	14.080	14.320	14.240	4,948,741
2025-05-23	14.110	14.450	14.010	14.070	13.991	7,169,586
2025-05-22	14.100	14.440	14.000	14.100	14.021	7,033,070
2025-05-21	14.300	14.400	14.070	14.150	14.071	3,933,192
2025-05-20	14.490	14.490	14.200	14.370	14.289	6,539,519
2025-05-19	14.160	14.600	13.960	14.410	14.329	8,002,220
2025-05-16	14.150	14.380	14.050	14.050	13.971	5,429,991
2025-05-15	14.340	14.460	14.090	14.120	14.041	5,041,518
2025-05-14	14.610	14.680	14.330	14.370	14.289	6,901,057
2025-05-13	14.900	14.980	14.510	14.560	14.478	11,280,970
2025-05-12	14.530	15.120	14.300	14.900	14.816	19,455,539
2025-05-09	14.650	14.920	14.280	14.500	14.419	21,799,080
2025-05-08	13.850	14.410	13.850	14.400	14.319	9,886,370
2025-05-07	13.780	14.070	13.710	13.910	13.832	10,955,060
2025-05-06	13.370	13.610	13.350	13.600	13.524	4,794,665
2025-04-30	13.140	13.380	13.130	13.300	13.225	3,234,255
2025-04-29	12.970	13.190	12.880	13.150	13.076	3,448,807
2025-04-28	13.210	13.210	12.940	12.960	12.887	5,298,281

← NewerPage 6 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.