China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.180	19.440	18.900	18.920	18.811	7,978,201
2022-05-10	19.020	19.260	18.770	19.180	19.069	6,461,734
2022-05-09	18.540	19.600	18.540	19.200	19.089	9,179,966
2022-05-06	18.370	18.860	18.220	18.470	18.363	5,841,587
2022-05-05	18.200	18.900	18.080	18.690	18.582	7,415,853
2022-04-29	17.840	18.400	17.710	18.220	18.115	7,140,828
2022-04-28	17.540	17.960	17.390	17.570	17.468	6,568,209
2022-04-27	16.670	17.830	16.380	17.650	17.548	10,996,727
2022-04-26	17.900	18.030	16.680	16.720	16.623	12,466,233
2022-04-25	19.750	19.750	17.890	17.900	17.796	13,644,249
2022-04-22	20.030	20.090	19.610	19.880	19.765	5,750,817
2022-04-21	20.920	21.150	20.080	20.160	20.043	5,955,599
2022-04-20	21.470	21.500	20.870	21.000	20.879	4,857,004
2022-04-19	21.370	21.640	21.250	21.470	21.346	5,163,664
2022-04-18	21.090	21.250	20.860	21.200	21.077	4,282,881
2022-04-15	21.040	21.330	20.680	21.080	20.958	5,277,451
2022-04-14	20.850	21.180	20.820	21.050	20.928	4,206,130
2022-04-13	20.760	21.180	20.600	20.860	20.739	4,385,734
2022-04-12	20.450	20.870	20.130	20.850	20.729	5,517,713
2022-04-11	21.340	21.340	20.300	20.480	20.362	7,037,293
2022-04-08	21.800	21.880	21.210	21.370	21.246	5,939,700
2022-04-07	22.070	22.400	21.820	21.850	21.724	5,653,798
2022-04-06	21.960	22.180	21.810	22.050	21.922	3,606,411
2022-04-01	22.000	22.090	21.800	21.960	21.833	3,895,891
2022-03-31	22.170	22.370	21.950	22.110	21.982	4,163,560
2022-03-30	22.200	22.430	22.080	22.400	22.270	4,294,888
2022-03-29	22.320	22.530	22.010	22.160	22.032	4,396,400
2022-03-28	22.000	22.350	21.700	22.200	22.072	3,791,457
2022-03-25	22.510	22.750	22.180	22.250	22.121	4,336,578
2022-03-24	22.840	22.860	22.460	22.490	22.360	4,990,597
2022-03-23	22.710	23.120	22.550	22.940	22.807	5,908,204
2022-03-22	22.700	22.940	22.600	22.730	22.599	5,102,217
2022-03-21	22.520	23.360	22.300	22.870	22.738	10,685,851
2022-03-18	22.020	22.290	21.880	22.190	22.062	5,010,934
2022-03-17	22.220	22.560	21.980	22.000	21.873	8,867,244
2022-03-16	21.820	22.170	20.880	22.080	21.952	8,271,667
2022-03-15	22.700	22.810	21.580	21.620	21.495	8,454,454
2022-03-14	22.950	23.530	22.750	22.820	22.688	6,021,427
2022-03-11	22.760	23.100	22.060	23.090	22.956	5,499,174
2022-03-10	23.500	23.530	22.830	22.880	22.748	6,215,401
2022-03-09	23.770	23.960	21.960	22.910	22.777	10,776,203
2022-03-08	24.760	24.790	23.660	23.760	23.623	9,060,640
2022-03-07	24.990	25.170	24.590	24.730	24.587	5,743,534
2022-03-04	25.070	25.330	24.860	24.950	24.806	5,031,982
2022-03-03	25.550	25.620	25.150	25.180	25.034	6,452,453
2022-03-02	25.820	25.820	25.480	25.540	25.392	5,425,597
2022-03-01	25.720	25.850	25.510	25.780	25.631	6,814,307
2022-02-28	26.000	26.200	25.550	25.640	25.492	7,503,376
2022-02-25	25.700	25.780	25.440	25.570	25.422	9,429,370
2022-02-24	25.370	26.500	25.250	26.020	25.869	21,099,881
2022-02-23	25.080	25.480	25.070	25.410	25.263	5,861,681
2022-02-22	25.600	25.650	25.120	25.260	25.114	6,342,544
2022-02-21	25.160	25.550	25.070	25.360	25.213	5,621,995
2022-02-18	25.200	25.320	25.010	25.220	25.074	4,635,302
2022-02-17	25.120	25.680	24.990	25.330	25.183	8,508,530
2022-02-16	25.050	25.100	24.920	25.040	24.895	3,721,201
2022-02-15	25.140	25.250	24.980	25.120	24.975	4,236,481
2022-02-14	25.050	25.540	25.000	25.200	25.054	6,270,180
2022-02-11	25.000	25.190	24.900	25.050	24.905	3,907,943
2022-02-10	25.260	25.260	25.010	25.110	24.965	4,043,973

← NewerPage 19 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.