China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.890	28.280	27.830	28.280	28.280	20,768,296
2025-07-23	28.010	28.340	27.670	27.920	27.920	18,986,120
2025-07-22	27.950	28.510	27.800	28.150	28.150	22,375,065
2025-07-21	28.000	28.040	27.800	27.920	27.920	13,946,400
2025-07-18	27.870	28.160	27.770	28.040	28.040	15,382,638
2025-07-17	27.820	27.920	27.630	27.820	27.820	13,209,980
2025-07-16	27.310	28.100	27.280	27.800	27.800	13,873,200
2025-07-15	27.660	27.760	27.270	27.300	27.300	10,214,800
2025-07-14	27.610	27.770	27.500	27.650	27.650	8,168,831
2025-07-11	27.580	27.880	27.190	27.710	27.710	16,179,957
2025-07-10	27.700	27.940	27.570	27.880	27.880	10,459,170
2025-07-09	28.210	28.290	27.690	27.840	27.840	13,029,605
2025-07-08	28.150	28.280	28.020	28.210	28.210	12,547,120
2025-07-07	28.180	28.230	27.940	28.150	28.150	8,231,650
2025-07-04	28.400	28.750	28.090	28.260	28.260	15,609,596
2025-07-03	27.890	29.680	27.890	28.570	28.570	34,506,739
2025-07-02	28.270	28.270	27.770	27.980	27.980	13,587,400
2025-07-01	28.500	28.580	28.220	28.270	28.270	18,531,729
2025-06-30	27.760	28.720	27.720	28.570	28.570	26,944,043
2025-06-27	27.800	28.170	27.610	27.710	27.710	15,594,215
2025-06-26	27.320	28.480	27.300	27.840	27.840	34,397,515
2025-06-25	26.980	27.550	26.880	27.440	27.440	17,480,180
2025-06-24	26.780	27.040	26.640	26.950	26.950	10,172,726
2025-06-23	26.500	27.040	26.500	26.960	26.960	9,334,001
2025-06-20	26.420	26.640	26.370	26.470	26.470	5,712,056
2025-06-19	26.880	26.920	26.380	26.570	26.570	11,537,700
2025-06-18	27.150	27.170	26.930	26.990	26.990	9,089,129
2025-06-17	27.150	27.440	26.770	27.180	27.180	11,661,885
2025-06-16	27.020	27.150	26.700	27.070	27.070	7,984,100
2025-06-13	27.000	27.280	26.810	27.070	27.070	14,816,708
2025-06-12	27.220	27.220	26.890	26.950	26.950	11,679,500
2025-06-11	27.380	27.550	27.110	27.310	27.310	10,750,308
2025-06-10	27.830	28.450	27.300	27.610	27.610	21,020,273
2025-06-09	27.640	27.790	27.400	27.560	27.560	11,316,352
2025-06-06	27.770	28.200	27.350	27.460	27.460	13,594,214
2025-06-05	27.500	27.860	27.300	27.700	27.700	12,441,265
2025-06-04	27.520	28.360	27.470	27.530	27.530	16,927,845
2025-06-03	27.600	28.000	27.380	27.430	27.430	18,412,365
2025-05-30	27.130	27.850	26.900	27.660	27.660	22,525,751
2025-05-29	26.800	27.540	26.800	27.170	27.170	12,206,690
2025-05-28	27.100	27.250	26.680	26.770	26.770	11,268,635
2025-05-27	26.420	27.960	26.270	27.400	27.400	21,777,139
2025-05-26	26.240	26.700	26.100	26.510	26.510	6,072,016
2025-05-23	26.590	26.770	26.200	26.220	26.220	8,539,461
2025-05-22	26.860	27.270	26.710	26.780	26.780	9,728,240
2025-05-21	26.860	27.080	26.680	26.960	26.960	8,933,700
2025-05-20	26.700	27.350	26.670	26.820	26.820	10,461,156
2025-05-19	26.530	27.080	26.370	26.830	26.830	10,986,691
2025-05-16	26.420	26.750	26.270	26.390	26.390	8,834,497
2025-05-15	27.000	27.170	26.200	26.400	26.400	12,960,446
2025-05-14	27.100	27.370	26.690	26.890	26.890	11,483,602
2025-05-13	27.750	27.850	27.100	27.180	27.180	15,548,531
2025-05-12	26.750	28.250	26.710	27.730	27.730	27,032,097
2025-05-09	27.110	27.300	26.710	26.710	26.710	10,874,332
2025-05-08	26.480	27.310	26.420	27.230	27.230	18,152,750
2025-05-07	26.460	26.920	26.140	26.780	26.780	19,776,809
2025-05-06	25.790	26.210	25.720	26.160	26.160	9,366,275
2025-04-30	25.300	25.800	25.300	25.640	25.640	5,646,600
2025-04-29	25.600	25.740	25.410	25.550	25.550	4,498,006
2025-04-28	25.880	25.880	25.570	25.600	25.600	5,605,600

← NewerPage 6 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.