China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	26.070	26.080	25.810	25.940	25.940	5,346,413
2025-04-24	26.260	26.280	25.650	26.020	26.020	8,268,601
2025-04-23	26.370	26.400	26.120	26.260	26.260	7,541,711
2025-04-22	26.190	26.370	26.100	26.200	26.200	5,370,250
2025-04-21	26.090	26.490	26.020	26.340	26.340	7,365,696
2025-04-18	26.070	26.220	25.900	26.100	26.100	5,321,086
2025-04-17	26.000	26.370	25.910	26.260	26.260	7,373,401
2025-04-16	26.390	26.490	25.830	26.260	26.260	8,591,292
2025-04-15	26.170	26.770	26.010	26.260	26.260	11,020,400
2025-04-14	26.120	26.480	26.100	26.190	26.190	13,439,193
2025-04-11	25.750	27.680	25.500	26.400	26.400	24,587,055
2025-04-10	26.000	26.090	25.490	25.790	25.790	16,767,941
2025-04-09	24.420	25.930	24.180	25.770	25.770	21,470,608
2025-04-08	23.870	24.500	23.870	24.500	24.500	14,938,260
2025-04-07	25.600	25.800	23.870	23.870	23.870	20,051,121
2025-04-03	26.280	26.650	26.210	26.520	26.520	7,133,453
2025-04-02	26.900	26.900	26.320	26.540	26.540	9,592,066
2025-04-01	26.310	26.930	26.300	26.830	26.830	9,940,662
2025-03-31	26.300	26.680	26.010	26.290	26.290	9,756,134
2025-03-28	26.710	26.900	26.370	26.430	26.430	8,301,501
2025-03-27	26.890	27.050	26.330	26.750	26.750	9,433,521
2025-03-26	26.780	27.250	26.780	26.890	26.890	8,891,900
2025-03-25	27.220	27.600	26.890	26.940	26.940	12,585,952
2025-03-24	27.760	27.860	26.600	27.290	27.290	18,930,258
2025-03-21	27.800	28.320	27.580	27.680	27.680	15,728,655
2025-03-20	27.810	28.150	27.600	27.850	27.850	10,285,722
2025-03-19	28.040	28.100	27.670	27.810	27.810	11,711,301
2025-03-18	28.400	28.490	28.000	28.080	28.080	13,455,200
2025-03-17	28.630	28.890	28.350	28.420	28.420	12,662,144
2025-03-14	28.490	28.650	28.100	28.600	28.600	14,642,730
2025-03-13	28.650	28.830	28.200	28.500	28.500	15,041,087
2025-03-12	28.980	29.230	28.600	28.620	28.620	17,548,870
2025-03-11	28.150	28.980	28.030	28.840	28.840	18,575,488
2025-03-10	28.270	28.950	28.230	28.450	28.450	16,668,952
2025-03-07	28.600	29.180	28.180	28.400	28.400	27,842,187
2025-03-06	28.380	28.950	28.000	28.610	28.610	35,486,810
2025-03-05	27.350	28.800	27.250	28.350	28.350	38,175,125
2025-03-04	26.600	27.550	26.540	27.350	27.350	16,296,019
2025-03-03	26.580	26.960	26.470	26.600	26.600	9,509,699
2025-02-28	27.300	27.340	26.580	26.700	26.700	14,279,895
2025-02-27	27.690	27.910	27.050	27.380	27.380	13,669,969
2025-02-26	27.860	28.100	27.560	27.810	27.810	13,124,155
2025-02-25	27.600	28.140	27.500	27.740	27.740	16,775,939
2025-02-24	27.590	28.770	27.450	28.070	28.070	27,613,207
2025-02-21	27.680	27.800	27.400	27.670	27.670	16,919,148
2025-02-20	27.060	27.820	26.800	27.580	27.580	18,827,336
2025-02-19	26.690	27.230	26.630	27.100	27.100	12,545,662
2025-02-18	27.270	27.280	26.560	26.700	26.700	11,733,027
2025-02-17	27.450	27.650	27.180	27.320	27.320	11,778,038
2025-02-14	27.290	27.470	27.050	27.420	27.420	13,297,448
2025-02-13	27.820	27.910	27.240	27.310	27.310	15,200,130
2025-02-12	27.730	27.840	27.530	27.800	27.800	13,471,920
2025-02-11	27.390	28.800	27.130	27.890	27.890	24,438,102
2025-02-10	27.020	27.780	27.020	27.480	27.480	18,244,084
2025-02-07	26.830	27.260	26.600	27.030	27.030	22,350,954
2025-02-06	26.000	27.190	25.780	27.070	27.070	23,672,417
2025-02-05	25.480	26.130	25.400	26.050	26.050	14,714,032
2025-01-27	25.590	25.780	25.280	25.290	25.290	9,089,300
2025-01-24	25.520	25.750	25.400	25.560	25.560	11,247,965
2025-01-23	25.990	26.330	25.500	25.510	25.510	13,161,359

← NewerPage 7 of 21 · 1,218 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.