China Spacesat Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.770 | 26.180 | 25.560 | 26.090 | 25.939 | 7,318,309 |
| 2021-11-08 | 26.060 | 26.200 | 25.710 | 25.880 | 25.730 | 4,948,577 |
| 2021-11-05 | 25.490 | 26.200 | 25.460 | 25.710 | 25.561 | 7,009,444 |
| 2021-11-04 | 25.450 | 25.750 | 25.330 | 25.550 | 25.402 | 4,962,410 |
| 2021-11-03 | 25.670 | 25.780 | 23.550 | 25.480 | 25.333 | 6,845,970 |
| 2021-11-02 | 25.410 | 25.860 | 25.410 | 25.770 | 25.621 | 10,467,180 |
| 2021-11-01 | 25.100 | 25.300 | 24.900 | 25.280 | 25.134 | 6,445,375 |
| 2021-10-29 | 24.730 | 25.380 | 24.730 | 25.280 | 25.134 | 5,309,794 |
| 2021-10-28 | 25.510 | 25.510 | 24.690 | 24.740 | 24.597 | 7,958,581 |
| 2021-10-27 | 26.060 | 26.160 | 25.460 | 25.490 | 25.343 | 7,098,262 |
| 2021-10-26 | 26.170 | 26.250 | 25.810 | 25.840 | 25.691 | 6,970,588 |
| 2021-10-25 | 26.160 | 26.350 | 26.040 | 26.170 | 26.019 | 4,737,888 |
| 2021-10-22 | 26.120 | 26.330 | 26.120 | 26.140 | 25.989 | 4,844,966 |
| 2021-10-21 | 26.270 | 26.450 | 26.150 | 26.190 | 26.039 | 4,971,284 |
| 2021-10-20 | 26.620 | 26.690 | 26.350 | 26.350 | 26.198 | 5,353,739 |
| 2021-10-19 | 26.790 | 26.820 | 26.440 | 26.620 | 26.466 | 6,823,969 |
| 2021-10-18 | 26.750 | 27.220 | 26.680 | 26.900 | 26.744 | 6,084,965 |
| 2021-10-15 | 26.680 | 26.980 | 26.550 | 26.740 | 26.585 | 4,965,822 |
| 2021-10-14 | 26.640 | 26.880 | 26.510 | 26.610 | 26.456 | 5,113,726 |
← NewerPage 21 of 21 · 1,219 trading days
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.