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
2025-01-22	15.130	15.280	14.910	15.000	14.916	2,350,414
2025-01-21	15.390	15.540	15.010	15.190	15.105	4,000,754
2025-01-20	15.250	15.530	15.200	15.400	15.314	5,001,391
2025-01-17	15.070	15.350	14.940	15.130	15.045	4,634,952
2025-01-16	15.270	15.390	14.910	15.020	14.936	4,083,056
2025-01-15	15.280	15.420	15.120	15.130	15.045	4,484,438
2025-01-14	14.770	15.360	14.660	15.300	15.214	7,195,687
2025-01-13	15.380	15.490	14.290	14.700	14.618	7,343,981
2025-01-10	15.110	15.680	15.010	15.070	14.985	7,501,324
2025-01-09	14.920	15.300	14.860	15.150	15.065	4,374,805
2025-01-08	14.880	15.140	14.420	15.020	14.936	6,428,400
2025-01-07	14.800	14.910	14.530	14.890	14.806	4,756,947
2025-01-06	14.760	14.770	14.290	14.600	14.518	5,747,637
2025-01-03	15.660	15.720	14.720	14.770	14.687	5,929,692
2025-01-02	16.160	16.220	15.430	15.560	15.473	6,143,784
2024-12-31	16.900	16.960	16.080	16.100	16.010	7,388,322
2024-12-30	16.990	17.080	16.440	16.820	16.726	6,009,247
2024-12-27	17.070	17.310	16.890	17.020	16.925	7,677,567
2024-12-26	16.720	17.120	16.710	16.980	16.885	4,863,375
2024-12-25	16.620	16.870	16.390	16.730	16.636	5,102,656
2024-12-24	16.900	17.010	16.410	16.690	16.596	7,390,592
2024-12-23	17.340	17.520	16.660	16.740	16.646	6,922,832
2024-12-20	16.960	17.510	16.880	17.330	17.233	8,064,058
2024-12-19	16.690	17.130	16.660	17.060	16.964	5,659,514
2024-12-18	16.930	17.350	16.660	17.020	16.925	9,158,653
2024-12-17	17.050	17.250	16.610	16.720	16.626	7,863,605
2024-12-16	17.240	17.390	16.980	17.100	17.004	7,559,505
2024-12-13	17.800	18.000	17.180	17.440	17.342	15,772,820
2024-12-12	18.440	18.570	17.960	18.120	18.018	16,564,240
2024-12-11	18.080	18.690	17.760	18.560	18.456	19,153,430
2024-12-10	17.550	18.200	17.300	17.960	17.859	18,762,410
2024-12-09	17.000	17.580	16.940	17.170	17.074	8,284,652
2024-12-06	16.880	17.330	16.600	17.230	17.133	13,218,540
2024-12-05	16.400	16.850	16.350	16.740	16.646	8,032,038
2024-12-04	16.080	16.990	16.010	16.380	16.288	12,599,280
2024-12-03	16.000	16.370	15.680	16.060	15.970	6,869,244
2024-12-02	15.830	16.070	15.750	15.950	15.861	4,967,503
2024-11-29	15.500	15.960	15.290	15.770	15.682	6,055,233
2024-11-28	15.590	16.100	15.500	15.570	15.483	6,405,305
2024-11-27	14.910	15.750	14.740	15.720	15.632	8,346,326
2024-11-26	15.120	15.320	15.000	15.100	15.015	4,010,988
2024-11-25	15.220	15.310	14.700	15.090	15.005	5,189,699
2024-11-22	15.940	16.000	15.140	15.170	15.085	8,063,238
2024-11-21	16.050	16.200	15.800	15.950	15.861	4,477,238
2024-11-20	15.850	16.260	15.760	16.080	15.990	6,165,266
2024-11-19	15.610	15.860	15.400	15.820	15.731	6,927,464
2024-11-18	15.900	16.180	15.280	15.710	15.622	10,748,510
2024-11-15	16.590	16.750	15.780	15.780	15.691	9,079,589
2024-11-14	17.270	17.370	16.490	16.680	16.586	8,107,375
2024-11-13	17.300	18.050	17.110	17.270	17.173	10,044,420
2024-11-12	18.000	18.270	17.280	17.460	17.362	14,074,230
2024-11-11	17.300	17.880	17.200	17.830	17.730	17,835,910
2024-11-08	16.630	17.800	16.630	17.200	17.104	19,155,289
2024-11-07	16.360	16.970	16.110	16.610	16.517	9,838,959
2024-11-06	16.780	16.970	16.450	16.570	16.477	10,228,600
2024-11-05	16.130	16.880	16.070	16.730	16.636	10,249,060
2024-11-04	15.710	16.340	15.710	16.120	16.030	6,705,369
2024-11-01	17.130	17.140	15.830	15.870	15.781	16,112,960
2024-10-31	16.750	17.290	16.510	17.140	17.044	13,876,910
2024-10-30	16.470	17.000	16.350	16.780	16.686	9,556,623

← NewerPage 8 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.