China Spacesat Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.530 | 21.420 | 20.530 | 21.340 | 21.340 | 10,830,072 |
| 2024-07-25 | 20.400 | 20.650 | 20.240 | 20.510 | 20.510 | 4,071,148 |
| 2024-07-24 | 20.250 | 20.840 | 20.210 | 20.500 | 20.500 | 5,966,104 |
| 2024-07-23 | 20.870 | 20.870 | 20.330 | 20.370 | 20.370 | 5,141,300 |
| 2024-07-22 | 20.760 | 21.030 | 20.620 | 20.910 | 20.910 | 6,192,313 |
| 2024-07-19 | 20.390 | 20.900 | 20.260 | 20.770 | 20.770 | 7,459,525 |
| 2024-07-18 | 20.180 | 20.400 | 19.880 | 20.370 | 20.370 | 5,994,300 |
| 2024-07-17 | 20.220 | 20.330 | 20.000 | 20.240 | 20.240 | 4,362,401 |
| 2024-07-16 | 20.210 | 20.330 | 20.060 | 20.260 | 20.260 | 4,038,727 |
| 2024-07-15 | 20.190 | 20.780 | 20.120 | 20.210 | 20.210 | 6,209,096 |
| 2024-07-12 | 20.190 | 20.340 | 20.060 | 20.170 | 20.170 | 3,971,315 |
| 2024-07-11 | 19.950 | 20.350 | 19.950 | 20.270 | 20.270 | 8,054,328 |
| 2024-07-10 | 19.500 | 19.940 | 19.410 | 19.720 | 19.720 | 7,604,806 |
| 2024-07-09 | 19.990 | 19.990 | 18.880 | 19.780 | 19.780 | 21,560,726 |
| 2024-07-08 | 21.300 | 21.330 | 20.680 | 20.750 | 20.750 | 4,707,804 |
| 2024-07-05 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2024-07-04 | 21.930 | 22.070 | 21.340 | 21.350 | 21.350 | 5,843,466 |
| 2024-07-03 | 22.190 | 22.270 | 21.910 | 21.940 | 21.940 | 3,891,676 |
| 2024-07-02 | 22.330 | 22.440 | 22.100 | 22.200 | 22.200 | 4,413,851 |
| 2024-07-01 | 22.230 | 22.340 | 22.020 | 22.320 | 22.320 | 3,999,800 |
| 2024-06-28 | 21.940 | 22.460 | 21.940 | 22.230 | 22.230 | 5,595,300 |
| 2024-06-27 | 22.210 | 22.270 | 21.960 | 21.980 | 21.980 | 4,064,345 |
| 2024-06-26 | 21.780 | 22.360 | 21.570 | 22.350 | 22.350 | 5,754,602 |
| 2024-06-25 | 22.130 | 22.280 | 21.500 | 21.800 | 21.800 | 7,879,650 |
| 2024-06-24 | 22.750 | 22.850 | 22.120 | 22.130 | 22.130 | 6,296,800 |
| 2024-06-21 | 22.500 | 22.870 | 22.470 | 22.750 | 22.750 | 3,710,815 |
| 2024-06-20 | 23.200 | 23.290 | 22.520 | 22.600 | 22.600 | 8,872,483 |
| 2024-06-19 | 23.560 | 23.560 | 23.270 | 23.290 | 23.290 | 4,748,644 |
| 2024-06-18 | 23.320 | 23.570 | 23.230 | 23.470 | 23.470 | 5,950,010 |
| 2024-06-17 | 23.240 | 23.410 | 23.170 | 23.250 | 23.250 | 5,905,150 |
| 2024-06-14 | 23.720 | 23.750 | 23.180 | 23.270 | 23.270 | 11,670,746 |
| 2024-06-13 | 23.920 | 23.990 | 23.750 | 23.790 | 23.790 | 7,079,262 |
| 2024-06-12 | 24.100 | 24.330 | 23.880 | 23.990 | 23.990 | 8,191,620 |
| 2024-06-11 | 23.920 | 24.260 | 23.770 | 24.150 | 24.150 | 6,574,947 |
| 2024-06-07 | 24.060 | 24.270 | 23.710 | 24.070 | 24.070 | 8,474,480 |
| 2024-06-06 | 24.690 | 24.790 | 23.980 | 24.040 | 24.040 | 12,568,116 |
| 2024-06-05 | 24.450 | 25.120 | 24.450 | 24.770 | 24.770 | 12,437,903 |
| 2024-06-04 | 24.650 | 24.820 | 24.320 | 24.580 | 24.580 | 8,506,239 |
| 2024-06-03 | 25.140 | 25.400 | 24.600 | 24.830 | 24.830 | 13,485,222 |
| 2024-05-31 | 24.450 | 25.360 | 24.400 | 25.170 | 25.170 | 22,016,900 |
| 2024-05-30 | 23.880 | 24.590 | 23.730 | 24.420 | 24.420 | 11,358,673 |
| 2024-05-29 | 24.790 | 24.980 | 24.070 | 24.220 | 24.220 | 9,147,397 |
| 2024-05-28 | 24.020 | 24.440 | 23.920 | 24.100 | 24.100 | 7,120,807 |
| 2024-05-27 | 23.910 | 24.080 | 23.700 | 24.020 | 24.020 | 6,011,668 |
| 2024-05-24 | 24.270 | 24.350 | 23.840 | 23.860 | 23.860 | 8,225,695 |
| 2024-05-23 | 24.600 | 24.740 | 24.220 | 24.260 | 24.260 | 7,254,301 |
| 2024-05-22 | 24.300 | 25.030 | 24.260 | 24.610 | 24.610 | 7,470,209 |
| 2024-05-21 | 24.830 | 24.840 | 24.280 | 24.390 | 24.390 | 8,628,801 |
| 2024-05-20 | 24.610 | 25.030 | 24.600 | 24.810 | 24.810 | 8,548,721 |
| 2024-05-17 | 24.460 | 24.670 | 24.370 | 24.600 | 24.600 | 5,947,182 |
| 2024-05-16 | 24.520 | 24.750 | 24.350 | 24.440 | 24.440 | 6,505,922 |
| 2024-05-15 | 24.810 | 24.980 | 24.420 | 24.460 | 24.460 | 7,981,880 |
| 2024-05-14 | 24.980 | 25.200 | 24.810 | 24.880 | 24.880 | 7,186,090 |
| 2024-05-13 | 25.510 | 25.550 | 24.880 | 24.970 | 24.970 | 10,383,560 |
| 2024-05-10 | 25.650 | 26.100 | 25.460 | 25.550 | 25.550 | 16,100,991 |
| 2024-05-09 | 25.230 | 25.800 | 25.230 | 25.710 | 25.710 | 14,846,941 |
| 2024-05-08 | 25.270 | 25.640 | 25.000 | 25.440 | 25.440 | 16,329,838 |
| 2024-05-07 | 24.470 | 25.900 | 24.380 | 25.380 | 25.380 | 24,390,895 |
| 2024-05-06 | 24.800 | 24.950 | 24.360 | 24.590 | 24.590 | 10,716,895 |
| 2024-04-30 | 24.800 | 25.060 | 24.450 | 24.630 | 24.630 | 11,187,262 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.0750 CNY |
| 2022-06-13 | 0.0600 CNY |
| 2021-07-23 | 0.1000 CNY |
| 2020-07-09 | 0.1000 CNY |
| 2019-05-16 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.