China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	96.300	105.00	96.160	102.00	102.00	102,896,808
2026-04-22	93.910	98.000	91.960	97.580	97.580	102,945,209
2026-04-21	98.000	100.60	96.500	100.20	100.20	119,231,962
2026-04-20	85.990	94.520	85.990	94.520	94.520	77,178,930
2026-04-17	84.900	86.490	84.740	85.930	85.930	32,097,969
2026-04-16	86.100	86.740	84.550	85.490	85.490	44,561,301
2026-04-15	85.020	88.350	85.000	86.280	86.280	68,194,709
2026-04-14	80.990	84.400	79.910	84.390	84.390	59,439,298
2026-04-13	78.490	81.990	78.490	80.500	80.500	35,879,322
2026-04-10	79.500	81.000	78.890	78.920	78.920	27,848,922
2026-04-09	79.210	80.330	77.840	79.130	79.130	27,715,155
2026-04-08	76.900	80.880	76.900	80.810	80.810	44,530,377
2026-04-07	76.910	77.500	74.660	75.400	75.400	27,332,598
2026-04-03	79.400	80.280	76.800	76.850	76.850	28,094,372
2026-04-02	79.950	80.680	78.000	78.290	78.290	23,260,266
2026-04-01	83.000	83.280	79.080	79.940	79.940	39,198,900
2026-03-31	81.110	85.460	80.880	81.860	81.860	57,323,277
2026-03-30	76.600	81.550	76.600	81.130	81.130	46,834,445
2026-03-27	77.000	78.580	76.540	77.750	77.750	23,071,060
2026-03-26	81.090	81.500	77.570	78.690	78.690	30,784,017
2026-03-25	79.000	80.730	78.660	79.640	79.640	28,569,951
2026-03-24	79.050	79.430	75.920	78.360	78.360	32,365,568
2026-03-23	79.800	81.740	77.660	77.750	77.750	33,632,593
2026-03-20	84.000	84.680	81.450	81.650	81.650	26,796,530
2026-03-19	83.110	85.960	83.100	83.880	83.880	26,092,948
2026-03-18	82.980	85.500	82.010	85.290	85.290	38,048,341
2026-03-17	86.000	86.190	82.100	82.270	82.270	29,539,222
2026-03-16	87.200	87.300	82.910	84.820	84.820	39,353,304
2026-03-13	90.400	91.800	86.900	87.370	87.370	39,293,776
2026-03-12	92.700	92.770	90.000	90.390	90.390	34,105,688
2026-03-11	95.000	95.200	93.000	93.100	93.100	35,937,454
2026-03-10	92.700	95.000	92.700	94.680	94.680	49,391,399
2026-03-09	91.000	92.800	89.800	91.870	91.870	41,051,617
2026-03-06	92.500	95.490	91.680	93.470	93.470	48,199,880
2026-03-05	94.340	94.990	90.640	93.630	93.630	56,601,385
2026-03-04	88.000	94.500	87.430	92.940	92.940	49,090,070
2026-03-03	99.150	99.150	91.740	92.030	92.030	89,119,409
2026-03-02	93.000	100.85	93.000	100.17	100.17	120,997,695
2026-02-27	89.900	93.430	89.110	91.680	91.680	55,115,871
2026-02-26	88.000	90.680	87.110	90.020	90.020	48,507,267
2026-02-25	86.190	90.020	85.170	88.700	88.700	59,618,006
2026-02-24	86.470	87.580	85.580	86.100	86.100	29,935,006
2026-02-13	86.960	87.600	86.230	86.250	86.250	28,359,876
2026-02-12	88.090	88.880	86.990	87.260	87.260	41,179,092
2026-02-11	90.470	91.880	88.900	89.120	89.120	40,835,218
2026-02-10	92.320	92.330	88.880	90.560	90.560	40,923,262
2026-02-09	92.290	92.860	91.510	92.330	92.330	44,900,612
2026-02-06	90.320	93.650	90.180	90.550	90.550	50,595,636
2026-02-05	94.980	94.980	91.550	92.230	92.230	63,453,182
2026-02-04	93.960	98.000	93.330	97.500	97.500	97,084,918
2026-02-03	92.990	95.330	89.560	94.350	94.350	84,831,328
2026-02-02	92.880	95.500	91.170	91.310	91.310	58,754,074
2026-01-30	92.180	94.880	90.180	91.260	91.260	61,528,360
2026-01-29	92.600	95.500	92.010	93.360	93.360	60,035,569
2026-01-28	96.900	97.310	92.390	93.470	93.470	75,546,399
2026-01-27	93.580	97.980	93.580	96.300	96.300	82,860,850
2026-01-26	107.65	107.65	98.010	98.010	98.010	129,857,590
2026-01-23	99.600	108.90	98.490	108.90	108.90	153,041,249
2026-01-22	96.280	100.58	94.800	99.000	99.000	103,006,158
2026-01-21	98.050	101.00	95.750	95.780	95.780	78,643,036

← NewerPage 3 of 5 · 243 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.