China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.220	22.250	21.710	21.860	21.798	14,330,892
2022-08-03	21.590	22.610	21.010	22.480	22.416	30,783,729
2022-08-02	22.470	22.600	21.310	21.510	21.449	20,898,201
2022-08-01	22.510	22.950	21.830	22.140	22.077	20,545,333
2022-07-29	21.890	22.360	21.580	22.320	22.257	16,367,296
2022-07-28	21.370	22.500	21.290	22.090	22.028	20,914,029
2022-07-27	21.260	21.760	21.110	21.270	21.210	10,408,869
2022-07-26	21.100	21.400	21.030	21.260	21.200	9,491,287
2022-07-25	22.200	22.260	20.930	21.120	21.060	23,104,482
2022-07-22	21.530	22.410	21.520	22.160	22.097	21,947,368
2022-07-21	22.230	22.580	21.740	21.920	21.858	45,212,465
2022-07-20	19.920	21.890	19.920	21.890	21.828	29,639,377
2022-07-19	19.310	19.980	19.250	19.900	19.844	7,886,489
2022-07-18	19.110	19.330	19.080	19.330	19.275	3,643,091
2022-07-15	19.340	19.450	19.110	19.110	19.056	4,290,766
2022-07-14	19.190	19.450	19.130	19.330	19.275	5,439,109
2022-07-13	19.470	19.590	19.110	19.200	19.146	5,578,068
2022-07-12	19.620	20.010	19.230	19.470	19.415	6,731,200
2022-07-11	20.010	20.060	19.520	19.620	19.565	6,943,768
2022-07-08	20.210	20.240	20.000	20.010	19.953	5,190,845
2022-07-07	19.960	20.460	19.940	20.170	20.113	8,538,896
2022-07-06	20.000	20.110	19.810	19.960	19.904	4,762,059
2022-07-05	20.320	20.350	19.890	20.070	20.013	7,481,984
2022-07-04	19.990	20.400	19.810	20.320	20.263	7,682,068
2022-07-01	20.110	20.350	19.860	19.980	19.924	6,202,524
2022-06-30	20.130	20.330	20.030	20.080	20.023	7,658,884
2022-06-29	20.580	20.600	20.080	20.100	20.043	8,077,545
2022-06-28	20.350	20.660	20.230	20.590	20.532	9,483,762
2022-06-27	20.530	20.530	20.210	20.350	20.292	8,325,960
2022-06-24	20.420	20.740	20.320	20.340	20.282	10,918,298
2022-06-23	19.750	20.400	19.730	20.330	20.273	10,142,228
2022-06-22	20.240	20.280	19.800	19.820	19.764	5,876,300
2022-06-21	20.420	20.550	20.040	20.240	20.183	5,521,954
2022-06-20	20.190	20.500	20.120	20.420	20.362	6,729,404
2022-06-17	20.010	20.220	19.810	20.160	20.103	5,715,862
2022-06-16	20.310	20.550	20.010	20.130	20.073	6,495,494
2022-06-15	20.130	20.690	20.010	20.300	20.243	10,525,429
2022-06-14	20.030	20.100	19.450	20.080	20.023	7,621,187
2022-06-13	20.070	20.450	20.000	20.210	20.153	7,270,025
2022-06-10	19.970	20.280	19.880	20.240	20.123	7,393,336
2022-06-09	20.300	20.440	19.870	20.000	19.884	5,412,810
2022-06-08	20.500	20.520	19.980	20.290	20.173	6,513,408
2022-06-07	20.770	20.820	20.370	20.560	20.441	7,165,881
2022-06-06	20.450	21.020	20.300	20.850	20.729	9,351,427
2022-06-02	20.090	20.500	20.090	20.410	20.292	7,052,873
2022-06-01	20.200	20.380	19.960	20.240	20.123	7,043,270
2022-05-31	20.100	20.380	19.900	20.280	20.163	8,264,754
2022-05-30	19.750	20.330	19.550	20.260	20.143	11,196,691
2022-05-27	19.870	19.870	19.430	19.610	19.497	5,423,652
2022-05-26	19.180	19.870	19.180	19.650	19.536	7,573,008
2022-05-25	18.880	19.250	18.810	19.180	19.069	4,194,702
2022-05-24	19.630	20.080	18.900	18.900	18.791	9,575,067
2022-05-23	19.390	19.970	19.350	19.630	19.516	7,200,429
2022-05-20	19.270	19.500	19.130	19.390	19.278	5,400,033
2022-05-19	19.120	19.320	19.020	19.260	19.149	5,434,867
2022-05-18	19.040	19.650	18.900	19.460	19.347	7,688,891
2022-05-17	18.830	19.100	18.810	18.980	18.870	3,565,210
2022-05-16	19.300	19.450	18.910	18.960	18.850	5,326,515
2022-05-13	19.160	19.300	19.000	19.140	19.029	3,253,729
2022-05-12	18.800	19.270	18.700	19.140	19.029	4,800,632

← NewerPage 18 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.