China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	37.100	39.120	37.100	39.120	39.120	54,405,458
2025-10-23	36.000	36.030	35.010	35.560	35.560	29,917,080
2025-10-22	37.000	38.180	35.600	36.680	36.680	55,295,402
2025-10-21	38.660	38.880	37.040	37.200	37.200	58,814,824
2025-10-20	38.000	39.480	37.440	38.050	38.050	59,238,301
2025-10-17	37.450	38.500	36.630	36.730	36.730	44,836,542
2025-10-16	38.330	38.330	37.000	37.420	37.420	41,797,972
2025-10-15	38.150	39.340	36.830	38.530	38.530	61,641,543
2025-10-14	37.700	38.770	37.290	37.880	37.880	52,935,937
2025-10-13	35.010	38.000	35.000	37.800	37.800	56,260,808
2025-10-10	36.980	37.100	36.260	36.450	36.450	28,818,329
2025-10-09	36.500	37.530	36.240	37.290	37.290	48,620,960
2025-09-30	35.760	37.110	35.660	36.990	36.990	56,093,017
2025-09-29	34.600	36.150	33.900	35.760	35.760	36,864,418
2025-09-26	34.720	35.150	34.510	34.560	34.560	22,010,053
2025-09-25	34.840	35.650	34.650	34.960	34.960	29,758,717
2025-09-24	34.210	34.850	34.150	34.740	34.740	20,476,787
2025-09-23	35.440	35.450	33.780	34.530	34.530	30,296,413
2025-09-22	34.890	35.470	34.750	35.470	35.470	23,607,367
2025-09-19	35.540	36.030	34.850	34.990	34.990	36,090,924
2025-09-18	36.400	37.180	35.250	35.580	35.580	53,224,193
2025-09-17	36.350	36.720	35.730	36.550	36.550	32,536,495
2025-09-16	36.490	37.150	35.890	36.650	36.650	49,360,572
2025-09-15	37.430	37.590	36.500	36.570	36.570	65,312,950
2025-09-12	37.460	39.100	37.210	38.170	38.170	79,613,681
2025-09-11	36.500	38.390	36.090	37.620	37.620	82,126,350
2025-09-10	35.890	38.010	35.310	37.410	37.410	96,530,714
2025-09-09	36.210	38.040	36.010	36.240	36.240	117,469,200
2025-09-08	34.200	36.210	33.650	36.210	36.210	91,135,125
2025-09-05	32.920	33.290	32.000	32.920	32.920	42,424,688
2025-09-04	33.330	33.870	32.200	32.810	32.810	48,388,463
2025-09-03	35.800	35.920	33.450	33.620	33.620	62,659,344
2025-09-02	36.780	37.300	35.280	35.660	35.660	74,666,511
2025-09-01	38.000	38.120	36.330	36.730	36.730	104,628,774
2025-08-29	38.000	41.880	38.000	39.640	39.640	135,479,624
2025-08-28	39.100	40.100	38.000	38.900	38.900	151,152,731
2025-08-27	37.000	38.480	35.700	36.450	36.450	148,947,868
2025-08-26	35.890	36.630	34.900	36.630	36.630	117,203,553
2025-08-25	30.300	33.300	29.940	33.300	33.300	82,184,927
2025-08-22	29.570	30.280	29.300	30.270	30.270	36,413,711
2025-08-21	29.730	29.950	29.460	29.640	29.640	23,007,512
2025-08-20	29.300	30.290	29.240	29.750	29.750	30,986,716
2025-08-19	29.570	29.620	29.200	29.240	29.240	17,487,603
2025-08-18	29.580	29.760	29.380	29.580	29.580	24,975,058
2025-08-15	29.130	29.550	29.060	29.500	29.500	15,749,282
2025-08-14	30.080	30.160	29.080	29.170	29.170	27,228,448
2025-08-13	29.610	30.500	29.570	30.070	30.070	24,690,449
2025-08-12	30.200	30.450	29.530	29.770	29.770	27,649,449
2025-08-11	30.210	30.650	29.890	30.190	30.190	29,060,920
2025-08-08	29.820	30.780	29.790	30.070	30.070	39,670,490
2025-08-07	29.990	30.270	29.500	29.780	29.780	26,270,105
2025-08-06	29.600	30.300	29.470	29.900	29.900	33,849,650
2025-08-05	29.850	30.000	29.370	29.500	29.500	21,067,714
2025-08-04	28.460	30.150	28.460	29.570	29.570	30,910,211
2025-08-01	28.880	29.200	28.510	28.700	28.700	15,956,550
2025-07-31	29.100	29.310	28.790	28.910	28.910	23,514,213
2025-07-30	28.940	30.100	28.700	29.150	29.150	40,097,300
2025-07-29	28.890	29.060	28.660	29.060	29.060	20,225,580
2025-07-28	28.550	29.020	28.400	28.890	28.890	24,065,935
2025-07-25	28.280	29.060	28.260	28.450	28.450	23,138,506

← NewerPage 5 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.