China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.260	27.340	26.710	26.850	26.850	14,537,594
2023-10-31	27.200	27.990	27.150	27.310	27.310	19,204,501
2023-10-30	27.400	27.600	27.120	27.470	27.470	18,221,687
2023-10-27	27.970	28.050	27.100	27.570	27.570	23,392,461
2023-10-26	27.500	28.100	27.100	27.920	27.920	31,827,491
2023-10-25	27.050	28.200	26.870	27.750	27.750	34,017,235
2023-10-24	27.000	27.470	26.700	27.100	27.100	28,133,755
2023-10-23	26.000	28.050	25.860	27.500	27.500	46,439,469
2023-10-20	26.680	27.320	26.010	26.230	26.230	17,395,302
2023-10-19	26.300	27.560	26.300	26.810	26.810	27,412,740
2023-10-18	26.770	27.080	26.440	26.530	26.530	18,889,915
2023-10-17	25.850	28.050	25.700	27.260	27.260	32,850,051
2023-10-16	25.690	26.240	25.400	25.970	25.970	10,423,227
2023-10-13	25.940	26.140	25.670	25.790	25.790	7,075,184
2023-10-12	26.160	26.220	25.790	26.000	26.000	6,653,448
2023-10-11	25.910	26.230	25.680	26.030	26.030	10,208,550
2023-10-10	25.700	26.000	25.660	25.850	25.850	8,041,835
2023-10-09	25.400	26.560	25.400	25.950	25.950	15,721,819
2023-09-28	25.090	25.450	25.060	25.380	25.380	6,601,113
2023-09-27	25.000	25.290	24.980	25.130	25.130	4,531,876
2023-09-26	25.130	25.320	25.060	25.160	25.160	4,601,329
2023-09-25	25.490	25.570	25.150	25.250	25.250	5,715,301
2023-09-22	25.080	25.490	24.860	25.490	25.490	8,243,490
2023-09-21	25.050	25.370	25.020	25.160	25.160	6,646,167
2023-09-20	25.200	25.400	25.110	25.120	25.120	5,827,646
2023-09-19	26.000	26.000	25.350	25.410	25.410	8,752,211
2023-09-18	25.880	26.250	25.700	26.050	26.050	7,242,141
2023-09-15	26.410	26.530	25.920	25.950	25.950	10,043,241
2023-09-14	26.540	26.880	26.160	26.360	26.360	11,412,218
2023-09-13	27.100	27.100	26.380	26.630	26.630	15,261,940
2023-09-12	27.150	27.750	26.870	27.400	27.400	21,867,200
2023-09-11	27.790	28.320	27.300	27.370	27.370	28,929,869
2023-09-08	26.130	28.340	26.100	27.800	27.800	43,391,542
2023-09-07	26.890	26.980	26.240	26.250	26.250	15,895,927
2023-09-06	26.170	27.020	25.800	27.020	27.020	27,828,262
2023-09-05	26.300	26.950	26.180	26.330	26.330	15,070,788
2023-09-04	26.160	26.580	26.070	26.340	26.340	12,537,230
2023-09-01	26.000	26.450	25.700	26.160	26.160	10,705,355
2023-08-31	26.100	26.340	26.010	26.040	26.040	8,238,324
2023-08-30	25.660	26.740	25.660	26.410	26.410	20,853,778
2023-08-29	24.990	25.880	24.930	25.550	25.550	11,532,428
2023-08-28	25.880	25.970	24.850	25.010	25.010	17,151,270
2023-08-25	25.390	25.400	24.350	24.400	24.400	20,446,650
2023-08-24	25.880	26.170	25.630	25.840	25.840	8,195,734
2023-08-23	26.540	26.600	25.830	25.850	25.850	9,520,298
2023-08-22	26.290	26.760	26.180	26.660	26.660	9,892,730
2023-08-21	26.310	26.750	26.160	26.170	26.170	7,203,600
2023-08-18	26.850	27.020	26.360	26.370	26.370	9,923,365
2023-08-17	25.980	27.040	25.750	26.850	26.850	13,465,841
2023-08-16	26.410	26.620	26.010	26.040	26.040	8,921,868
2023-08-15	26.750	26.960	26.420	26.580	26.580	5,696,786
2023-08-14	26.250	26.860	26.120	26.800	26.800	8,943,777
2023-08-11	27.180	27.370	26.410	26.410	26.410	12,514,416
2023-08-10	27.080	27.300	27.040	27.200	27.200	4,782,455
2023-08-09	27.000	27.280	27.000	27.190	27.190	5,473,332
2023-08-08	27.600	27.620	27.010	27.140	27.140	10,273,232
2023-08-07	27.570	27.700	27.430	27.620	27.620	8,465,194
2023-08-04	27.360	27.760	27.350	27.560	27.560	12,467,490
2023-08-03	27.180	27.420	27.090	27.310	27.310	6,907,099
2023-08-02	27.680	27.690	27.200	27.260	27.260	12,384,503

← NewerPage 13 of 21 · 1,212 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.