China Spacesat Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.550	25.000	23.420	24.800	24.800	20,213,983
2024-01-24	23.150	23.680	22.700	23.550	23.550	8,644,188
2024-01-23	22.800	23.280	22.640	22.930	22.930	6,116,613
2024-01-22	23.800	23.970	22.700	22.810	22.810	8,033,401
2024-01-19	23.800	24.100	23.610	23.800	23.800	5,337,578
2024-01-18	23.170	24.020	22.750	23.970	23.970	9,700,561
2024-01-17	24.080	24.160	23.390	23.420	23.420	5,438,092
2024-01-16	23.990	24.230	23.790	24.210	24.210	6,340,703
2024-01-15	24.010	24.480	23.730	24.100	24.100	9,797,811
2024-01-12	23.300	25.240	23.180	24.660	24.660	16,521,064
2024-01-11	22.920	23.440	22.850	23.330	23.330	6,025,360
2024-01-10	23.280	23.440	22.800	22.930	22.930	7,128,739
2024-01-09	24.230	24.390	23.150	23.380	23.380	10,331,611
2024-01-08	24.990	25.000	24.200	24.230	24.230	7,571,975
2024-01-05	25.370	25.550	24.890	24.990	24.990	6,097,409
2024-01-04	25.700	25.830	25.330	25.500	25.500	4,746,436
2024-01-03	25.750	25.880	25.510	25.680	25.680	4,495,096
2024-01-02	25.760	26.120	25.760	25.810	25.810	6,177,514
2023-12-29	25.570	25.960	25.510	25.820	25.820	6,195,298
2023-12-28	25.000	25.930	24.920	25.650	25.650	10,740,432
2023-12-27	24.930	25.020	24.750	24.970	24.970	3,519,652
2023-12-26	25.220	25.300	24.730	24.900	24.900	5,322,464
2023-12-25	25.190	25.590	25.080	25.380	25.380	4,906,382
2023-12-22	25.060	25.350	25.030	25.230	25.230	5,361,987
2023-12-21	24.780	25.150	24.730	25.040	25.040	4,413,386
2023-12-20	25.370	25.510	24.840	24.890	24.890	5,421,366
2023-12-19	25.280	25.630	25.270	25.420	25.420	4,384,994
2023-12-18	25.530	25.670	25.220	25.280	25.280	4,152,260
2023-12-15	25.700	25.900	25.460	25.560	25.560	4,820,365
2023-12-14	26.140	26.220	25.750	25.780	25.780	4,338,530
2023-12-13	26.220	26.300	25.960	25.990	25.990	4,888,356
2023-12-12	25.990	26.280	25.830	26.210	26.210	6,413,057
2023-12-11	25.360	26.090	25.210	26.020	26.020	11,030,064
2023-12-08	26.500	26.660	25.580	25.720	25.720	14,077,479
2023-12-07	26.390	26.540	26.170	26.470	26.470	5,343,021
2023-12-06	26.450	26.610	26.300	26.390	26.390	5,301,366
2023-12-05	27.000	27.000	26.310	26.350	26.350	7,434,098
2023-12-04	26.670	27.160	26.670	27.000	27.000	10,074,567
2023-12-01	26.500	26.710	26.150	26.670	26.670	7,854,958
2023-11-30	26.620	26.870	26.300	26.510	26.510	7,749,532
2023-11-29	27.090	27.120	26.600	26.650	26.650	8,017,987
2023-11-28	26.940	27.130	26.780	27.120	27.120	7,622,928
2023-11-27	26.800	26.980	26.620	26.960	26.960	7,044,862
2023-11-24	27.400	27.400	26.800	26.900	26.900	9,608,210
2023-11-23	27.210	27.500	27.000	27.390	27.390	9,642,969
2023-11-22	27.500	27.680	27.180	27.210	27.210	12,356,736
2023-11-21	28.640	28.640	27.500	27.580	27.580	26,097,765
2023-11-20	28.300	28.600	28.060	28.500	28.500	15,586,606
2023-11-17	28.400	28.440	27.900	28.280	28.280	18,522,238
2023-11-16	28.550	29.170	28.420	28.500	28.500	26,614,133
2023-11-15	28.660	28.940	28.180	28.630	28.630	20,627,840
2023-11-14	28.660	28.840	28.350	28.530	28.530	20,317,116
2023-11-13	28.130	28.960	27.850	28.790	28.790	34,966,215
2023-11-10	27.340	28.330	27.340	28.130	28.130	27,988,296
2023-11-09	27.800	27.990	27.340	27.450	27.450	13,746,131
2023-11-08	27.850	28.040	27.560	27.900	27.900	17,950,691
2023-11-07	27.590	28.170	27.320	28.010	28.010	26,807,582
2023-11-06	27.400	27.740	27.340	27.660	27.660	20,120,005
2023-11-03	26.220	27.980	26.180	27.550	27.550	34,005,828
2023-11-02	26.900	27.100	26.320	26.330	26.330	13,741,276

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.