China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	59.920	64.280	59.510	59.610	59.598	49,818,004
2026-07-21	59.480	61.680	54.710	61.290	61.278	56,820,123
2026-07-20	63.800	64.090	57.390	59.480	59.468	51,749,925
2026-07-17	68.000	68.850	62.240	62.350	62.338	67,465,346
2026-07-16	70.030	73.830	67.200	69.160	69.160	69,128,412
2026-07-15	77.090	79.790	73.920	73.920	73.920	84,115,816
2026-07-14	86.000	87.600	82.130	82.130	82.130	25,650,100
2026-07-13	93.500	99.000	86.000	91.260	91.260	149,357,648
2026-07-10	81.190	90.020	78.600	90.020	90.020	62,560,095
2026-07-09	77.920	82.000	77.500	81.840	81.840	43,702,050
2026-07-08	79.400	81.830	76.850	77.930	77.930	38,725,367
2026-07-07	83.150	84.780	78.300	79.480	79.480	45,712,213
2026-07-06	87.850	88.870	82.450	83.150	83.150	55,795,006
2026-07-03	80.060	88.760	80.060	86.300	86.300	67,607,192
2026-07-02	84.000	87.200	81.320	81.500	81.500	63,500,578
2026-07-01	82.000	87.580	80.840	85.650	85.650	78,994,059
2026-06-30	82.000	84.170	80.750	82.050	82.050	76,489,296
2026-06-29	78.000	81.800	74.930	81.020	81.020	88,636,596
2026-06-26	70.380	77.770	68.680	77.770	77.770	90,157,878
2026-06-25	71.800	73.180	70.160	70.700	70.700	31,214,167
2026-06-24	70.990	72.580	68.790	71.800	71.800	38,618,406
2026-06-23	74.920	75.140	71.070	71.570	71.570	41,953,606
2026-06-22	75.600	76.000	72.680	75.800	75.800	50,531,459
2026-06-18	74.510	77.540	73.800	76.520	76.520	45,469,487
2026-06-17	74.510	77.770	74.110	75.790	75.790	45,343,323
2026-06-16	77.450	77.800	75.140	75.260	75.260	41,662,128
2026-06-15	76.990	77.200	73.930	75.860	75.860	49,659,601
2026-06-12	79.530	81.720	78.000	78.000	78.000	57,777,921
2026-06-11	76.500	79.210	75.290	78.030	78.030	38,812,706
2026-06-10	79.900	82.180	76.710	77.620	77.620	36,628,758
2026-06-09	82.210	82.210	77.590	79.850	79.850	47,934,623
2026-06-08	82.000	86.660	81.000	82.200	82.200	56,648,457
2026-06-05	82.460	85.000	80.500	84.950	84.950	76,574,468
2026-06-04	80.000	81.280	79.000	80.280	80.280	36,383,040
2026-06-03	76.400	84.000	76.000	81.580	81.580	61,604,342
2026-06-02	77.200	77.380	73.010	76.400	76.400	35,275,644
2026-06-01	76.270	78.680	76.270	76.600	76.600	32,083,474
2026-05-29	81.880	82.000	76.270	76.930	76.930	46,888,131
2026-05-28	81.500	83.500	79.850	81.970	81.970	33,485,682
2026-05-27	85.960	86.300	81.000	82.000	82.000	40,488,929
2026-05-26	86.380	86.500	82.880	84.540	84.540	45,732,003
2026-05-25	86.000	88.340	85.000	87.840	87.840	51,641,031
2026-05-22	85.700	86.730	83.750	85.190	85.190	38,573,787
2026-05-21	86.360	89.170	85.160	85.270	85.270	53,737,118
2026-05-20	85.000	87.880	84.840	86.360	86.360	58,297,277
2026-05-19	90.660	91.990	87.230	87.230	87.230	77,215,601
2026-05-18	95.000	99.550	95.000	96.920	96.920	46,756,742
2026-05-15	99.000	100.70	95.250	95.820	95.820	71,641,160
2026-05-14	111.81	111.81	100.80	100.80	100.80	79,734,452
2026-05-13	110.00	113.30	107.80	112.00	112.00	58,687,243
2026-05-12	115.00	115.80	111.53	111.66	111.66	60,371,949
2026-05-11	115.40	119.50	113.54	116.11	116.11	70,099,612
2026-05-08	105.57	118.00	105.55	114.18	114.18	88,880,247
2026-05-07	108.40	108.96	105.20	107.30	107.30	62,432,232
2026-05-06	102.00	109.98	101.20	107.10	107.10	72,484,733
2026-04-30	97.010	103.80	97.010	102.80	102.80	72,492,291
2026-04-29	96.010	98.870	96.010	97.930	97.930	44,480,876
2026-04-28	98.000	100.97	96.130	96.990	96.990	53,833,729
2026-04-27	94.000	103.12	93.070	99.500	99.500	75,776,250
2026-04-24	99.960	100.66	95.100	96.300	96.300	78,909,823

← NewerPage 2 of 3 · 121 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.