China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.860	27.890	27.450	27.710	27.710	10,028,397
2023-07-31	27.700	28.180	27.610	27.920	27.920	14,088,683
2023-07-28	28.340	28.350	27.080	27.700	27.700	24,854,931
2023-07-27	28.150	28.760	28.100	28.340	28.340	16,059,819
2023-07-26	28.860	29.070	28.000	28.160	28.160	17,712,513
2023-07-25	28.400	28.920	28.290	28.910	28.910	19,833,460
2023-07-24	28.170	28.350	27.890	28.240	28.240	11,694,422
2023-07-21	28.120	28.400	27.830	28.180	28.180	14,485,319
2023-07-20	29.200	29.280	28.070	28.120	28.120	23,984,662
2023-07-19	29.780	29.930	29.060	29.130	29.130	22,487,982
2023-07-18	30.900	30.910	29.720	29.870	29.870	26,358,661
2023-07-17	30.500	31.170	30.230	30.860	30.860	20,494,295
2023-07-14	30.500	31.110	30.500	30.760	30.760	26,379,672
2023-07-13	30.890	31.220	30.220	31.010	31.010	35,051,614
2023-07-12	31.770	31.960	30.660	30.810	30.810	47,061,461
2023-07-11	31.100	31.970	30.430	31.380	31.380	56,410,293
2023-07-10	29.980	31.500	29.710	30.900	30.900	57,065,291
2023-07-07	30.260	30.360	29.250	29.320	29.320	28,097,929
2023-07-06	30.320	30.740	29.980	30.400	30.400	33,947,525
2023-07-05	30.960	31.750	30.090	30.450	30.450	68,934,443
2023-07-04	28.400	31.240	27.970	31.240	31.240	61,727,018
2023-07-03	28.300	28.650	28.130	28.400	28.400	16,309,067
2023-06-30	28.100	28.470	27.890	28.210	28.210	16,339,600
2023-06-29	28.180	28.540	28.050	28.120	28.120	18,211,740
2023-06-28	28.660	29.090	28.110	28.440	28.440	21,228,941
2023-06-27	28.150	29.400	27.810	28.880	28.880	25,820,291
2023-06-26	28.370	29.670	28.000	28.150	28.150	28,725,195
2023-06-21	28.790	29.890	28.680	28.810	28.810	37,804,503
2023-06-20	28.830	29.000	28.330	28.750	28.750	22,301,194
2023-06-19	28.290	29.190	28.110	28.880	28.880	31,136,034
2023-06-16	27.810	28.650	27.800	28.290	28.290	27,260,662
2023-06-15	27.630	27.760	27.350	27.660	27.660	13,684,952
2023-06-14	27.220	28.170	27.170	27.600	27.600	23,078,936
2023-06-13	27.110	27.350	27.000	27.310	27.310	11,706,185
2023-06-12	27.400	27.530	27.000	27.060	27.060	14,569,856
2023-06-09	26.530	27.500	26.060	27.410	27.410	25,888,544
2023-06-08	26.410	26.850	26.050	26.500	26.425	10,985,853
2023-06-07	26.480	26.770	26.220	26.730	26.654	9,073,982
2023-06-06	27.130	27.280	26.500	26.610	26.535	14,604,925
2023-06-05	27.250	27.640	27.100	27.250	27.173	16,626,465
2023-06-02	27.300	27.430	27.030	27.150	27.073	15,797,102
2023-06-01	26.330	27.660	25.910	27.340	27.263	32,853,645
2023-05-31	26.610	26.790	26.270	26.370	26.295	13,456,165
2023-05-30	26.210	26.790	25.540	26.620	26.545	22,069,898
2023-05-29	26.300	26.410	26.030	26.200	26.126	10,561,213
2023-05-26	25.990	26.120	25.700	26.070	25.996	8,635,879
2023-05-25	25.840	26.150	25.550	25.930	25.857	10,843,274
2023-05-24	25.900	26.350	25.850	25.980	25.907	10,280,726
2023-05-23	26.660	26.760	26.050	26.070	25.996	11,725,080
2023-05-22	27.200	27.200	26.550	26.660	26.585	13,633,771
2023-05-19	27.200	27.680	26.800	27.270	27.193	19,030,373
2023-05-18	26.520	27.730	26.500	27.400	27.323	29,684,019
2023-05-17	26.000	26.890	25.990	26.690	26.615	16,799,091
2023-05-16	26.640	27.150	26.060	26.200	26.126	19,019,424
2023-05-15	25.740	26.440	25.380	26.410	26.335	16,747,829
2023-05-12	26.400	26.650	25.750	25.760	25.687	15,538,994
2023-05-11	27.150	27.200	26.260	26.440	26.365	22,739,888
2023-05-10	27.000	27.700	26.420	27.350	27.273	31,098,024
2023-05-09	27.700	28.170	27.090	27.130	27.053	32,906,721
2023-05-08	26.220	27.750	26.200	27.710	27.632	35,973,643

← NewerPage 14 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.