China Spacesat Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24.600 | 25.290 | 24.580 | 25.160 | 25.160 | 12,234,540 |
| 2024-04-26 | 24.180 | 24.730 | 24.100 | 24.600 | 24.600 | 9,498,426 |
| 2024-04-25 | 24.780 | 24.780 | 24.100 | 24.200 | 24.200 | 9,623,615 |
| 2024-04-24 | 24.410 | 24.930 | 24.390 | 24.780 | 24.780 | 7,525,005 |
| 2024-04-23 | 24.940 | 25.080 | 24.310 | 24.410 | 24.410 | 9,278,403 |
| 2024-04-22 | 24.710 | 25.350 | 24.440 | 24.930 | 24.930 | 13,008,130 |
| 2024-04-19 | 24.110 | 24.730 | 24.100 | 24.700 | 24.700 | 11,001,384 |
| 2024-04-18 | 24.000 | 24.560 | 23.950 | 24.290 | 24.290 | 10,792,974 |
| 2024-04-17 | 23.690 | 24.270 | 23.660 | 24.160 | 24.160 | 10,603,809 |
| 2024-04-16 | 24.700 | 24.780 | 23.660 | 23.680 | 23.680 | 12,280,675 |
| 2024-04-15 | 24.010 | 25.060 | 23.880 | 24.690 | 24.690 | 14,030,701 |
| 2024-04-12 | 24.000 | 24.230 | 23.860 | 23.890 | 23.890 | 5,477,911 |
| 2024-04-11 | 24.040 | 24.330 | 24.000 | 24.030 | 24.030 | 6,220,956 |
| 2024-04-10 | 24.700 | 24.760 | 23.950 | 24.190 | 24.190 | 7,656,783 |
| 2024-04-09 | 24.850 | 25.030 | 24.470 | 24.690 | 24.690 | 7,090,471 |
| 2024-04-08 | 25.440 | 25.450 | 24.830 | 24.830 | 24.830 | 9,498,996 |
| 2024-04-03 | 25.680 | 25.680 | 24.980 | 25.380 | 25.380 | 8,951,145 |
| 2024-04-02 | 25.860 | 26.030 | 25.600 | 25.720 | 25.720 | 8,718,239 |
| 2024-04-01 | 25.850 | 26.090 | 25.630 | 25.980 | 25.980 | 10,537,847 |
| 2024-03-29 | 25.530 | 25.940 | 25.380 | 25.670 | 25.670 | 5,976,949 |
| 2024-03-28 | 24.540 | 25.840 | 24.490 | 25.530 | 25.530 | 16,583,962 |
| 2024-03-27 | 26.180 | 26.200 | 24.660 | 24.680 | 24.680 | 17,871,156 |
| 2024-03-26 | 25.520 | 26.600 | 25.520 | 26.070 | 26.070 | 22,118,680 |
| 2024-03-25 | 25.400 | 26.690 | 25.300 | 25.710 | 25.710 | 20,796,623 |
| 2024-03-22 | 26.180 | 26.190 | 25.320 | 25.380 | 25.380 | 13,125,410 |
| 2024-03-21 | 26.180 | 26.300 | 25.790 | 26.180 | 26.180 | 11,976,850 |
| 2024-03-20 | 26.350 | 26.350 | 26.000 | 26.180 | 26.180 | 9,787,703 |
| 2024-03-19 | 26.350 | 26.630 | 26.100 | 26.210 | 26.210 | 14,052,865 |
| 2024-03-18 | 26.200 | 26.380 | 26.070 | 26.300 | 26.300 | 12,855,332 |
| 2024-03-15 | 26.040 | 26.300 | 25.790 | 26.110 | 26.110 | 10,082,898 |
| 2024-03-14 | 26.240 | 26.240 | 25.490 | 25.860 | 25.860 | 10,460,701 |
| 2024-03-13 | 26.050 | 26.370 | 25.760 | 26.140 | 26.140 | 13,797,217 |
| 2024-03-12 | 26.100 | 26.240 | 25.890 | 26.050 | 26.050 | 9,726,498 |
| 2024-03-11 | 25.670 | 26.150 | 25.520 | 26.030 | 26.030 | 9,861,930 |
| 2024-03-08 | 25.240 | 26.080 | 25.120 | 25.780 | 25.780 | 10,844,249 |
| 2024-03-07 | 26.250 | 26.250 | 25.240 | 25.250 | 25.250 | 13,921,940 |
| 2024-03-06 | 26.300 | 26.330 | 25.930 | 26.030 | 26.030 | 10,407,775 |
| 2024-03-05 | 25.990 | 26.530 | 25.790 | 26.300 | 26.300 | 20,864,015 |
| 2024-03-04 | 26.170 | 26.190 | 25.740 | 25.980 | 25.980 | 10,715,446 |
| 2024-03-01 | 25.750 | 26.130 | 25.610 | 26.060 | 26.060 | 12,658,342 |
| 2024-02-29 | 24.800 | 25.750 | 24.720 | 25.720 | 25.720 | 13,211,973 |
| 2024-02-28 | 26.220 | 26.350 | 24.880 | 24.890 | 24.890 | 22,127,649 |
| 2024-02-27 | 25.350 | 26.850 | 25.200 | 26.370 | 26.370 | 25,890,151 |
| 2024-02-26 | 24.900 | 25.460 | 24.810 | 25.120 | 25.120 | 14,825,220 |
| 2024-02-23 | 24.880 | 24.940 | 24.510 | 24.910 | 24.910 | 10,723,360 |
| 2024-02-22 | 24.620 | 25.050 | 24.600 | 24.840 | 24.840 | 9,560,355 |
| 2024-02-21 | 24.500 | 25.140 | 24.310 | 24.610 | 24.610 | 11,713,502 |
| 2024-02-20 | 24.480 | 24.990 | 24.210 | 24.660 | 24.660 | 9,317,483 |
| 2024-02-19 | 24.800 | 25.450 | 24.500 | 24.720 | 24.720 | 12,390,406 |
| 2024-02-08 | 24.150 | 24.980 | 24.100 | 24.700 | 24.700 | 15,163,569 |
| 2024-02-07 | 23.000 | 24.370 | 22.900 | 24.190 | 24.190 | 18,956,701 |
| 2024-02-06 | 21.030 | 23.000 | 20.910 | 22.890 | 22.890 | 11,799,996 |
| 2024-02-05 | 22.110 | 22.280 | 20.370 | 21.420 | 21.420 | 16,046,699 |
| 2024-02-02 | 23.250 | 23.540 | 21.510 | 22.300 | 22.300 | 13,068,092 |
| 2024-02-01 | 23.000 | 23.640 | 22.760 | 23.250 | 23.250 | 7,637,845 |
| 2024-01-31 | 23.560 | 23.740 | 22.940 | 23.100 | 23.100 | 8,653,270 |
| 2024-01-30 | 24.400 | 24.620 | 23.680 | 23.810 | 23.810 | 10,155,265 |
| 2024-01-29 | 24.410 | 25.400 | 24.370 | 24.650 | 24.650 | 16,401,061 |
| 2024-01-26 | 24.500 | 24.760 | 24.310 | 24.410 | 24.410 | 10,950,819 |
| 2024-01-25 | 23.550 | 25.000 | 23.420 | 24.800 | 24.800 | 20,213,983 |
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.