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
2024-10-29	16.990	17.610	16.470	16.740	16.646	16,414,850
2024-10-28	17.000	17.360	16.650	17.130	17.034	14,629,010
2024-10-25	16.780	17.060	16.400	16.980	16.885	14,177,760
2024-10-24	16.480	16.540	16.070	16.390	16.298	11,125,690
2024-10-23	16.500	17.250	16.360	16.680	16.586	18,353,020
2024-10-22	17.700	17.700	16.420	16.630	16.537	28,384,811
2024-10-21	16.170	17.710	16.150	17.710	17.611	27,459,170
2024-10-18	15.600	16.240	15.270	16.100	16.010	17,857,721
2024-10-17	16.290	16.390	15.880	15.950	15.861	15,565,260
2024-10-16	15.600	16.290	15.420	16.050	15.960	13,941,670
2024-10-15	15.440	16.250	15.090	15.770	15.682	15,694,090
2024-10-14	14.850	15.480	14.850	15.390	15.304	10,684,150
2024-10-11	15.370	15.800	14.490	14.690	14.608	8,620,802
2024-10-10	15.660	16.200	15.250	15.680	15.592	11,096,170
2024-10-09	16.150	16.500	15.400	15.490	15.403	15,991,700
2024-10-08	16.920	16.920	15.220	16.470	16.378	23,639,391
2024-09-30	14.700	15.490	14.610	15.380	15.294	15,321,330
2024-09-27	13.560	14.370	13.560	14.200	14.120	11,996,870
2024-09-26	13.250	13.570	13.070	13.550	13.474	9,697,370
2024-09-25	13.180	13.570	13.050	13.410	13.335	13,049,310
2024-09-24	12.950	13.110	12.760	13.110	13.036	9,469,207
2024-09-23	13.170	13.270	12.900	12.990	12.917	9,769,894
2024-09-20	13.060	13.250	12.770	13.160	13.086	11,040,880
2024-09-19	12.970	13.180	12.680	13.060	12.987	10,734,370
2024-09-18	12.740	12.950	12.550	12.950	12.877	10,147,350
2024-09-13	12.750	13.070	12.540	12.730	12.659	14,613,490
2024-09-12	11.670	12.850	11.670	12.850	12.778	9,370,326
2024-09-11	11.810	11.890	11.580	11.680	11.615	3,092,942
2024-09-10	11.900	12.010	11.690	11.910	11.843	2,236,341
2024-09-09	11.930	12.100	11.790	11.900	11.833	3,046,047
2024-09-06	12.480	12.560	12.010	12.010	11.943	5,861,266
2024-09-05	12.260	12.750	12.210	12.560	12.490	8,829,985
2024-09-04	12.000	12.460	11.930	12.030	11.963	6,935,378
2024-09-03	11.810	12.290	11.650	12.140	12.072	4,271,730
2024-09-02	12.150	12.150	11.680	11.690	11.624	2,829,071
2024-08-30	11.940	12.280	11.850	12.150	12.082	4,903,398
2024-08-29	11.980	12.210	11.570	12.010	11.943	4,891,852
2024-08-28	11.460	12.050	11.420	11.810	11.744	2,976,992
2024-08-27	11.750	11.820	11.420	11.460	11.396	1,930,485
2024-08-26	11.720	11.970	11.670	11.750	11.684	2,474,794
2024-08-23	11.750	11.780	11.570	11.700	11.634	1,558,043
2024-08-22	11.810	11.960	11.640	11.730	11.664	1,652,432
2024-08-21	11.770	12.010	11.730	11.820	11.754	1,685,091
2024-08-20	11.980	12.020	11.680	11.740	11.674	2,050,648
2024-08-19	12.230	12.250	11.900	11.960	11.893	3,347,490
2024-08-16	12.360	12.580	12.230	12.240	12.171	2,300,695
2024-08-15	12.110	12.390	11.960	12.330	12.261	3,040,051
2024-08-14	12.420	12.500	12.150	12.180	12.112	1,783,736
2024-08-13	12.270	12.490	12.260	12.410	12.340	1,999,040
2024-08-12	12.450	12.500	12.120	12.270	12.201	3,623,532
2024-08-09	12.790	13.030	12.630	12.640	12.569	2,930,740
2024-08-08	13.360	13.360	12.680	12.750	12.679	6,282,127
2024-08-07	12.880	13.730	12.850	13.440	13.365	8,183,529
2024-08-06	12.690	13.100	12.690	12.910	12.838	4,560,254
2024-08-05	13.210	13.540	12.620	12.630	12.559	6,431,500
2024-08-02	13.290	13.880	13.100	13.250	13.176	8,892,207
2024-08-01	13.050	13.490	12.960	13.480	13.404	8,656,480
2024-07-31	12.790	13.110	12.700	13.040	12.967	5,425,795
2024-07-30	12.570	13.170	12.510	12.830	12.758	4,689,248
2024-07-29	12.600	12.780	12.480	12.650	12.579	3,959,510

← NewerPage 9 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.