See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 600118.SHG stock page

China Spacesat Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-0924.93025.28024.84025.20025.0545,212,900
2022-02-0824.64024.99024.45024.93024.7865,020,897
2022-02-0724.72024.86024.59024.63024.4884,045,493
2022-01-2824.74024.74024.19024.35024.2095,618,179
2022-01-2724.97025.07024.22024.22024.0807,313,168
2022-01-2624.81025.14024.80024.97024.8264,880,079
2022-01-2525.37025.84024.88024.88024.7368,386,673
2022-01-2425.16025.60025.07025.37025.2234,540,049
2022-01-2125.88026.00025.03025.27025.1249,957,986
2022-01-2026.46026.55025.85025.92025.7707,905,031
2022-01-1926.54026.79026.09026.40026.2477,924,412
2022-01-1826.47026.90026.35026.72026.56511,223,227
2022-01-1725.70026.84025.68026.58026.42613,636,694
2022-01-1426.10026.32025.65025.70025.55112,723,604
2022-01-1326.86026.98026.25026.42026.26712,844,283
2022-01-1226.29026.44026.17026.35026.1986,613,225
2022-01-1126.36026.55026.11026.18026.0298,145,446
2022-01-1026.26026.46026.08026.36026.20810,059,690
2022-01-0727.00027.10026.47026.53026.37710,988,120
2022-01-0626.80027.26026.77027.00026.84414,107,036
2022-01-0527.30028.19027.00027.06026.90323,675,320
2022-01-0427.18027.57027.01027.23027.07219,490,695
2021-12-3127.05027.76026.92027.15026.99320,840,933
2021-12-3027.45027.48026.77027.16027.00336,574,670
2021-12-2925.34027.87025.31027.87027.70955,411,076
2021-12-2825.17025.48025.02025.34025.1936,022,459
2021-12-2724.73025.10024.73025.05024.9054,509,301
2021-12-2425.19025.23024.74024.83024.6868,541,337
2021-12-2325.30025.35025.20025.20025.0544,059,060
2021-12-2225.24025.33025.10025.24025.0944,552,581
2021-12-2125.02025.23025.01025.23025.0844,363,566
2021-12-2025.49025.50025.08025.12024.9757,163,172
2021-12-1725.58025.65025.41025.48025.3335,894,348
2021-12-1625.43025.65025.43025.60025.4524,906,998
2021-12-1525.58025.65025.41025.47025.3237,407,386
2021-12-1425.56025.78025.48025.58025.4327,412,030
2021-12-1325.58025.84025.58025.62025.4726,998,014
2021-12-1025.88025.89025.52025.70025.55114,022,219
2021-12-0925.65025.99025.56025.99025.8409,580,545
2021-12-0825.32025.70025.29025.68025.5317,527,439
2021-12-0725.76025.90025.12025.34025.1939,779,195
2021-12-0625.55026.05025.39025.76025.6119,952,282
2021-12-0325.40025.64025.33025.56025.4127,206,099
2021-12-0225.77025.85025.38025.40025.2538,042,910
2021-12-0125.79026.07025.64025.77025.6216,687,081
2021-11-3025.50026.22025.50025.86025.7108,105,401
2021-11-2925.55025.84025.42025.60025.4526,192,784
2021-11-2625.90026.21025.69025.74025.5916,944,124
2021-11-2526.18026.44025.98025.99025.8406,653,655
2021-11-2426.45026.70026.18026.26026.1086,576,661
2021-11-2326.54026.85026.38026.50026.3476,487,461
2021-11-2226.55026.80026.37026.67026.5166,108,434
2021-11-1926.50026.68026.34026.53026.3777,254,683
2021-11-1826.12026.90026.00026.66026.50614,368,400
2021-11-1726.00026.28025.85026.12025.9698,417,963
2021-11-1626.68026.92026.11026.12025.96910,043,548
2021-11-1526.54026.82026.33026.66026.5069,747,227
2021-11-1226.00026.64025.84026.61026.45613,530,855
2021-11-1125.71026.06025.71025.89025.7405,064,248
2021-11-1026.00026.27025.70025.94025.7906,304,843
← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-090.0750 CNY
2022-06-130.0600 CNY
2021-07-230.1000 CNY
2020-07-090.1000 CNY
2019-05-160.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.