China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.500	23.750	23.300	23.480	23.414	7,601,335
2023-02-03	23.300	23.510	23.010	23.480	23.414	8,580,491
2023-02-02	23.550	23.590	23.270	23.310	23.244	9,074,034
2023-02-01	23.290	23.560	23.290	23.430	23.364	8,466,178
2023-01-31	23.200	23.380	23.130	23.270	23.204	8,509,224
2023-01-30	23.030	23.500	23.020	23.210	23.144	13,697,134
2023-01-20	22.590	22.830	22.500	22.770	22.706	7,512,800
2023-01-19	22.420	22.620	22.350	22.600	22.536	5,839,598
2023-01-18	22.310	22.630	22.240	22.530	22.466	7,022,645
2023-01-17	22.120	22.500	22.120	22.220	22.157	5,187,489
2023-01-16	21.730	22.250	21.730	22.190	22.127	6,788,658
2023-01-13	21.500	21.880	21.500	21.720	21.659	4,568,918
2023-01-12	21.740	21.810	21.410	21.580	21.519	4,968,697
2023-01-11	21.660	21.780	21.460	21.460	21.399	4,305,500
2023-01-10	21.980	22.030	21.580	21.660	21.599	5,419,701
2023-01-09	22.220	22.280	21.920	21.980	21.918	4,649,693
2023-01-06	22.300	22.360	22.050	22.150	22.087	4,288,263
2023-01-05	22.220	22.340	22.060	22.300	22.237	4,878,744
2023-01-04	22.030	22.260	21.950	22.210	22.147	6,533,417
2023-01-03	21.560	22.150	21.420	22.050	21.988	7,822,531
2022-12-30	21.490	21.680	21.390	21.550	21.489	3,625,943
2022-12-29	21.350	21.630	21.180	21.440	21.379	4,366,036
2022-12-28	21.460	21.630	21.230	21.410	21.349	5,542,521
2022-12-27	21.420	21.520	21.290	21.450	21.389	3,746,168
2022-12-26	21.080	21.470	21.060	21.420	21.359	5,936,968
2022-12-23	20.860	21.120	20.800	21.050	20.990	4,445,919
2022-12-22	21.250	21.350	20.930	21.040	20.981	5,516,451
2022-12-21	21.990	22.010	21.020	21.150	21.090	7,698,564
2022-12-20	21.890	22.150	21.800	21.950	21.888	4,632,079
2022-12-19	22.230	22.440	21.780	21.910	21.848	6,631,151
2022-12-16	22.520	22.600	22.230	22.370	22.307	7,472,024
2022-12-15	22.840	23.050	22.630	22.660	22.596	5,306,594
2022-12-14	22.780	23.130	22.720	22.840	22.775	6,663,000
2022-12-13	22.910	22.950	22.600	22.690	22.626	6,155,414
2022-12-12	22.790	23.190	22.730	22.980	22.915	8,333,369
2022-12-09	23.300	23.430	22.710	22.840	22.775	14,732,258
2022-12-08	23.680	23.690	23.330	23.430	23.364	8,218,060
2022-12-07	23.980	24.180	23.500	23.760	23.693	11,793,351
2022-12-06	24.210	24.370	23.870	23.980	23.912	12,672,720
2022-12-05	23.550	24.500	23.410	24.290	24.221	25,659,427
2022-12-02	23.470	23.640	23.150	23.300	23.234	8,009,393
2022-12-01	23.480	23.970	23.320	23.430	23.364	14,875,226
2022-11-30	22.890	24.660	22.630	23.480	23.414	23,954,945
2022-11-29	22.490	22.760	22.420	22.740	22.676	8,087,751
2022-11-28	21.920	22.600	21.900	22.490	22.426	9,052,147
2022-11-25	22.480	22.760	22.300	22.580	22.516	7,726,007
2022-11-24	23.390	23.710	22.460	22.520	22.456	18,651,390
2022-11-23	23.690	24.210	23.360	23.390	23.324	15,170,622
2022-11-22	23.300	24.780	23.150	23.800	23.733	18,668,148
2022-11-21	23.200	23.660	23.000	23.510	23.444	8,307,528
2022-11-18	24.000	24.080	23.310	23.330	23.264	13,712,072
2022-11-17	23.460	24.120	23.260	24.090	24.022	22,601,330
2022-11-16	22.780	23.800	22.780	23.700	23.633	26,953,444
2022-11-15	22.530	22.800	22.320	22.800	22.736	10,379,029
2022-11-14	23.080	23.100	22.470	22.590	22.526	11,543,999
2022-11-11	22.800	23.290	22.420	23.080	23.015	17,738,828
2022-11-10	22.610	22.770	22.320	22.410	22.347	8,837,516
2022-11-09	22.850	23.130	22.640	22.680	22.616	9,416,794
2022-11-08	22.930	23.130	22.720	22.860	22.795	11,530,176
2022-11-07	23.200	23.350	22.880	23.130	23.065	16,113,570

← NewerPage 16 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.