China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.500	24.140	23.100	23.180	23.114	25,701,207
2022-11-03	23.300	24.550	22.890	23.700	23.633	29,214,885
2022-11-02	22.980	23.550	22.660	23.470	23.404	19,051,109
2022-11-01	22.350	23.300	22.320	22.990	22.925	21,901,679
2022-10-31	21.800	22.750	21.440	22.530	22.466	16,425,585
2022-10-28	22.180	22.490	21.790	21.800	21.738	11,962,338
2022-10-27	22.400	22.640	22.160	22.330	22.267	10,193,654
2022-10-26	21.880	22.750	21.760	22.530	22.466	16,691,908
2022-10-25	21.900	22.200	21.550	21.750	21.688	10,566,817
2022-10-24	21.780	22.500	21.700	21.970	21.908	18,688,437
2022-10-21	21.700	22.010	21.500	21.700	21.639	9,506,840
2022-10-20	21.560	22.030	21.160	21.880	21.818	14,072,975
2022-10-19	21.420	21.780	21.250	21.560	21.499	10,708,655
2022-10-18	21.250	21.670	21.060	21.530	21.469	12,310,509
2022-10-17	20.490	21.600	20.450	21.270	21.210	14,397,234
2022-10-14	20.320	20.720	20.210	20.600	20.542	9,433,612
2022-10-13	20.280	20.520	20.140	20.300	20.243	6,785,019
2022-10-12	19.850	20.360	19.640	20.350	20.292	6,798,603
2022-10-11	19.700	19.980	19.360	19.980	19.924	5,397,548
2022-10-10	19.700	20.090	19.130	19.690	19.634	6,844,968
2022-09-30	19.860	19.970	19.500	19.650	19.594	6,342,937
2022-09-29	20.300	20.650	19.800	19.850	19.794	9,067,027
2022-09-28	20.950	21.170	20.150	20.150	20.093	10,519,762
2022-09-27	20.590	21.130	20.590	21.120	21.060	6,990,963
2022-09-26	21.410	21.470	20.800	20.840	20.781	11,731,387
2022-09-23	21.700	22.100	21.210	21.740	21.679	13,866,396
2022-09-22	20.860	22.570	20.800	21.750	21.688	18,303,370
2022-09-21	21.700	21.700	20.720	21.120	21.060	13,994,092
2022-09-20	22.000	22.090	21.600	21.850	21.788	12,431,419
2022-09-19	21.340	22.280	21.310	22.020	21.958	20,189,270
2022-09-16	21.280	21.950	21.210	21.330	21.270	12,510,663
2022-09-15	21.690	21.990	21.050	21.460	21.399	12,874,642
2022-09-14	21.530	21.800	21.330	21.630	21.569	8,533,138
2022-09-13	21.710	21.900	21.680	21.790	21.728	8,342,637
2022-09-09	21.850	21.950	21.520	21.690	21.629	8,314,403
2022-09-08	21.950	22.050	21.730	21.790	21.728	9,939,673
2022-09-07	22.160	22.290	21.810	21.870	21.808	17,278,755
2022-09-06	22.000	22.590	21.810	22.420	22.357	26,200,095
2022-09-05	23.000	23.430	22.050	22.220	22.157	40,728,866
2022-09-02	20.520	22.640	20.500	22.640	22.576	30,468,957
2022-09-01	20.760	21.000	20.500	20.580	20.522	5,021,752
2022-08-31	21.200	21.400	20.580	20.910	20.851	7,312,059
2022-08-30	20.990	21.420	20.820	21.240	21.180	8,296,755
2022-08-29	20.330	21.180	20.210	21.050	20.990	9,860,625
2022-08-26	20.130	20.500	20.130	20.490	20.432	5,583,960
2022-08-25	20.120	20.190	19.810	20.130	20.073	4,812,272
2022-08-24	20.640	20.680	20.070	20.080	20.023	7,556,629
2022-08-23	20.890	21.000	20.620	20.640	20.582	4,461,100
2022-08-22	20.830	20.960	20.500	20.960	20.901	4,845,645
2022-08-19	21.260	21.440	20.800	20.810	20.751	8,294,951
2022-08-18	21.220	21.340	21.090	21.240	21.180	5,513,287
2022-08-17	21.310	21.360	21.020	21.280	21.220	6,160,153
2022-08-16	21.270	21.470	21.170	21.360	21.300	6,450,568
2022-08-15	21.700	21.780	21.200	21.270	21.210	11,816,302
2022-08-12	22.000	22.140	21.680	21.840	21.778	9,505,093
2022-08-11	21.900	22.270	21.720	22.140	22.077	13,266,385
2022-08-10	21.800	22.060	21.660	21.760	21.698	8,958,369
2022-08-09	21.750	21.990	21.390	21.950	21.888	11,910,961
2022-08-08	22.010	22.250	21.620	21.870	21.808	13,080,260
2022-08-05	21.830	22.090	21.500	22.010	21.948	14,795,122

← NewerPage 17 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.