China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.800	27.040	26.000	26.120	26.046	18,101,913
2023-05-04	26.300	27.070	26.150	26.760	26.684	20,127,613
2023-04-28	26.000	26.660	25.920	26.440	26.365	18,845,417
2023-04-27	26.000	26.360	25.810	26.090	26.016	18,135,973
2023-04-26	26.600	27.240	25.930	26.000	25.926	27,940,993
2023-04-25	26.860	27.500	26.500	26.730	26.654	32,629,718
2023-04-24	28.320	28.410	26.700	27.010	26.934	52,946,305
2023-04-21	27.890	30.580	27.210	29.200	29.117	82,726,086
2023-04-20	28.570	28.880	28.070	28.330	28.250	31,386,900
2023-04-19	28.000	28.740	27.830	28.350	28.270	27,185,239
2023-04-18	28.450	28.550	27.730	28.120	28.040	24,161,815
2023-04-17	28.280	28.580	27.920	28.440	28.360	21,655,522
2023-04-14	27.700	28.430	27.700	28.280	28.200	23,901,669
2023-04-13	28.510	28.510	27.630	27.630	27.552	27,654,205
2023-04-12	28.270	28.600	27.990	28.510	28.429	20,884,975
2023-04-11	28.500	28.730	27.890	28.110	28.030	26,329,589
2023-04-10	29.300	29.650	28.500	28.580	28.499	30,192,204
2023-04-07	28.950	29.700	28.950	29.260	29.177	25,151,828
2023-04-06	29.210	29.940	28.480	29.280	29.197	39,187,606
2023-04-04	29.690	30.190	29.090	29.460	29.377	44,390,942
2023-04-03	28.500	29.820	28.480	29.660	29.576	44,225,948
2023-03-31	28.180	28.640	27.800	28.470	28.389	30,527,769
2023-03-30	28.630	28.910	27.950	28.570	28.489	29,606,751
2023-03-29	28.940	28.940	27.960	28.510	28.429	42,434,739
2023-03-28	29.740	30.270	28.980	29.130	29.048	34,273,370
2023-03-27	29.010	30.050	28.950	29.780	29.696	39,196,047
2023-03-24	31.000	31.050	29.360	29.390	29.307	64,961,157
2023-03-23	30.080	31.470	29.710	31.200	31.112	77,260,859
2023-03-22	30.000	30.380	29.780	30.050	29.965	34,701,765
2023-03-21	30.160	30.850	29.360	30.330	30.244	57,833,973
2023-03-20	31.850	31.850	29.910	30.260	30.174	69,804,123
2023-03-17	31.480	32.480	30.760	32.010	31.919	68,428,327
2023-03-16	32.370	33.100	31.320	31.340	31.251	82,768,183
2023-03-15	33.350	33.920	32.380	32.900	32.807	85,405,213
2023-03-14	31.010	34.780	30.910	33.360	33.266	142,933,567
2023-03-13	30.060	32.000	29.740	31.620	31.531	85,841,342
2023-03-10	29.560	32.660	28.900	30.870	30.783	103,825,023
2023-03-09	29.300	30.450	28.800	30.290	30.204	69,210,614
2023-03-08	29.330	29.660	28.570	29.570	29.486	55,581,199
2023-03-07	30.390	31.270	29.390	29.900	29.815	79,162,752
2023-03-06	30.610	32.220	29.970	30.390	30.304	107,779,266
2023-03-03	29.050	30.820	29.010	30.200	30.115	87,634,651
2023-03-02	29.890	31.100	29.400	29.470	29.387	92,458,824
2023-03-01	28.960	30.300	28.520	30.200	30.115	90,257,483
2023-02-28	29.000	29.680	28.540	29.220	29.137	62,011,494
2023-02-27	28.700	30.700	28.360	29.410	29.327	93,315,239
2023-02-24	27.730	29.280	27.730	28.950	28.868	94,388,482
2023-02-23	28.260	29.660	27.600	28.010	27.931	122,915,691
2023-02-22	24.900	27.690	24.880	27.690	27.612	72,953,834
2023-02-21	23.690	26.020	23.640	25.170	25.099	50,492,155
2023-02-20	23.300	23.710	23.100	23.650	23.583	8,873,026
2023-02-17	23.700	23.850	23.080	23.300	23.234	10,582,727
2023-02-16	24.140	24.370	23.380	23.700	23.633	14,430,017
2023-02-15	23.830	24.490	23.760	24.230	24.161	15,946,180
2023-02-14	24.000	24.260	23.680	23.800	23.733	9,078,843
2023-02-13	23.690	24.250	23.680	23.950	23.882	14,034,829
2023-02-10	23.410	23.950	23.370	23.580	23.513	8,979,215
2023-02-09	22.990	23.520	22.890	23.470	23.404	7,935,048
2023-02-08	23.300	23.480	23.010	23.010	22.945	6,075,719
2023-02-07	23.470	23.550	23.200	23.310	23.244	6,413,685

← NewerPage 15 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.