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
2025-04-25	13.250	13.390	13.200	13.280	13.206	3,378,560
2025-04-24	13.510	13.540	13.160	13.260	13.186	4,854,936
2025-04-23	13.460	13.560	13.340	13.490	13.414	4,760,333
2025-04-22	13.340	13.470	13.270	13.390	13.315	3,759,379
2025-04-21	13.200	13.440	13.120	13.410	13.335	4,491,849
2025-04-18	13.140	13.260	12.970	13.210	13.136	3,506,764
2025-04-17	13.000	13.330	12.960	13.140	13.066	4,481,276
2025-04-16	13.300	13.450	12.900	13.100	13.027	6,302,157
2025-04-15	13.510	13.600	13.260	13.360	13.285	5,339,047
2025-04-14	13.730	13.900	13.520	13.580	13.504	6,776,727
2025-04-11	13.000	13.770	12.960	13.570	13.494	9,850,559
2025-04-10	13.350	13.610	13.130	13.170	13.096	13,493,860
2025-04-09	12.440	13.270	12.000	13.100	13.027	16,384,410
2025-04-08	12.980	13.140	12.180	12.570	12.500	14,365,050
2025-04-07	13.800	13.830	13.020	13.020	12.947	9,841,914
2025-04-03	14.800	15.000	14.350	14.470	14.389	17,793,881
2025-04-02	15.700	15.800	14.970	14.970	14.886	26,829,359
2025-04-01	15.400	16.820	15.400	15.860	15.771	32,412,920
2025-03-31	15.800	15.850	15.090	15.290	15.204	11,746,660
2025-03-28	16.370	16.450	15.800	15.950	15.861	9,573,643
2025-03-27	15.800	16.650	15.390	16.440	16.348	17,880,801
2025-03-26	15.750	16.190	15.680	15.910	15.821	5,488,881
2025-03-25	15.630	16.130	15.550	15.900	15.811	6,929,306
2025-03-24	16.360	16.370	15.200	15.640	15.552	9,566,363
2025-03-21	16.230	16.630	16.120	16.300	16.209	7,593,695
2025-03-20	16.080	16.560	16.000	16.270	16.179	7,051,747
2025-03-19	16.350	16.350	16.080	16.110	16.020	7,288,246
2025-03-18	16.380	16.600	16.190	16.370	16.278	5,927,391
2025-03-17	16.450	16.480	16.210	16.250	16.159	5,581,976
2025-03-14	16.400	16.660	16.050	16.470	16.378	9,929,551
2025-03-13	16.590	16.660	16.140	16.400	16.308	5,903,205
2025-03-12	16.660	17.000	16.570	16.590	16.497	7,859,953
2025-03-11	16.120	16.750	16.020	16.660	16.567	9,672,262
2025-03-10	16.200	16.550	16.200	16.280	16.189	5,043,671
2025-03-07	16.250	16.590	16.130	16.180	16.089	7,653,434
2025-03-06	16.050	16.470	16.050	16.340	16.248	9,465,024
2025-03-05	15.840	16.090	15.760	15.990	15.900	6,227,461
2025-03-04	14.980	15.950	14.960	15.900	15.811	8,680,590
2025-03-03	14.950	15.300	14.900	15.070	14.985	4,058,232
2025-02-28	15.500	15.580	15.000	15.040	14.956	5,529,355
2025-02-27	15.900	16.030	15.350	15.600	15.513	6,577,411
2025-02-26	15.910	16.090	15.760	15.950	15.861	6,054,660
2025-02-25	15.960	16.100	15.800	15.890	15.801	4,521,531
2025-02-24	15.980	16.230	15.800	16.070	15.980	6,527,449
2025-02-21	15.850	16.120	15.650	15.980	15.890	6,796,545
2025-02-20	15.740	15.900	15.540	15.850	15.761	4,309,431
2025-02-19	15.300	15.700	15.300	15.640	15.552	3,867,219
2025-02-18	15.840	15.840	15.290	15.310	15.224	4,269,363
2025-02-17	16.100	16.100	15.720	15.780	15.691	4,817,187
2025-02-14	15.820	16.100	15.700	15.960	15.870	4,572,726
2025-02-13	16.300	16.370	15.730	15.780	15.691	5,117,034
2025-02-12	16.220	16.310	16.080	16.280	16.189	3,448,080
2025-02-11	16.240	16.400	15.900	16.210	16.119	6,862,001
2025-02-10	15.800	16.320	15.770	16.280	16.189	6,521,908
2025-02-07	15.530	15.980	15.470	15.780	15.691	6,885,684
2025-02-06	15.200	15.570	15.070	15.560	15.473	5,671,997
2025-02-05	15.270	15.340	15.130	15.200	15.115	3,866,732
2025-01-27	15.200	15.410	15.040	15.100	15.015	4,991,992
2025-01-24	15.270	15.320	15.030	15.090	15.005	5,434,628
2025-01-23	15.100	15.500	15.060	15.250	15.164	6,667,749

← NewerPage 7 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.