China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	25.900	25.960	25.560	25.840	25.840	9,063,959
2025-01-21	26.240	26.480	25.740	26.100	26.100	10,190,828
2025-01-20	25.990	26.310	25.930	26.130	26.130	9,613,631
2025-01-17	25.730	26.390	25.610	26.040	26.040	10,802,523
2025-01-16	25.890	26.350	25.780	25.960	25.960	14,034,380
2025-01-15	26.890	27.150	25.710	25.880	25.880	27,778,331
2025-01-14	26.100	27.020	25.960	26.940	26.940	15,191,054
2025-01-13	25.430	26.120	25.200	25.960	25.960	10,060,875
2025-01-10	26.010	26.550	25.680	25.680	25.680	9,951,951
2025-01-09	25.700	26.560	25.500	26.250	26.250	13,198,785
2025-01-08	26.090	26.150	25.070	25.760	25.760	12,531,489
2025-01-07	25.960	26.250	25.860	26.250	26.250	8,961,887
2025-01-06	25.780	26.170	25.680	25.960	25.960	9,338,090
2025-01-03	26.920	27.000	25.810	25.870	25.870	14,817,407
2025-01-02	27.250	27.640	26.540	26.760	26.760	15,810,306
2024-12-31	28.360	28.390	27.150	27.300	27.300	19,146,337
2024-12-30	29.000	29.000	28.150	28.300	28.300	18,420,165
2024-12-27	29.200	29.490	28.850	29.100	29.100	19,145,096
2024-12-26	28.830	29.600	28.820	29.050	29.050	20,741,405
2024-12-25	29.080	29.390	28.650	28.840	28.840	17,106,177
2024-12-24	29.030	29.340	28.460	29.200	29.200	18,973,300
2024-12-23	29.300	29.810	28.880	29.020	29.020	21,976,085
2024-12-20	29.300	29.680	29.210	29.340	29.340	17,538,851
2024-12-19	28.880	29.590	28.700	29.400	29.400	18,906,541
2024-12-18	28.970	29.900	28.510	29.350	29.350	31,063,395
2024-12-17	31.000	31.100	28.400	28.620	28.620	42,611,888
2024-12-16	31.100	31.990	30.680	30.850	30.850	40,588,395
2024-12-13	31.020	31.970	30.640	31.160	31.160	42,901,273
2024-12-12	31.570	32.000	30.760	31.570	31.570	46,000,515
2024-12-11	30.910	31.580	30.550	31.580	31.580	61,004,128
2024-12-10	29.100	31.310	28.890	31.310	31.310	69,079,002
2024-12-09	29.000	29.000	28.400	28.460	28.460	17,134,470
2024-12-06	29.300	29.430	28.800	29.060	29.060	22,200,700
2024-12-05	28.900	29.570	28.900	29.280	29.280	24,587,623
2024-12-04	29.120	29.550	28.880	29.210	29.210	24,935,523
2024-12-03	29.850	29.850	28.880	29.340	29.340	34,682,500
2024-12-02	30.410	30.410	29.230	30.050	30.050	45,315,607
2024-11-29	29.750	31.490	29.600	30.710	30.710	57,611,855
2024-11-28	29.410	31.260	29.000	29.900	29.900	74,540,107
2024-11-27	26.550	29.400	26.470	29.400	29.400	71,158,009
2024-11-26	26.620	27.200	26.600	26.730	26.730	17,866,496
2024-11-25	26.640	26.860	25.990	26.350	26.350	19,177,500
2024-11-22	28.250	28.300	26.800	26.890	26.890	27,274,808
2024-11-21	28.500	28.990	28.210	28.360	28.360	25,514,031
2024-11-20	28.050	28.500	27.650	28.260	28.260	23,716,454
2024-11-19	27.500	28.210	27.170	28.070	28.070	22,883,959
2024-11-18	28.400	28.520	27.180	27.400	27.400	26,005,978
2024-11-15	28.550	29.400	28.300	28.400	28.400	34,755,303
2024-11-14	30.500	30.570	29.000	29.000	29.000	44,618,649
2024-11-13	30.850	32.500	30.030	31.210	31.210	62,428,183
2024-11-12	31.250	32.930	30.370	30.800	30.800	69,273,596
2024-11-11	33.110	34.050	31.880	32.290	32.290	106,775,839
2024-11-08	29.080	31.960	28.600	31.540	31.540	107,371,430
2024-11-07	27.800	29.770	27.630	29.050	29.050	71,994,758
2024-11-06	27.340	29.800	26.630	28.220	28.220	74,328,201
2024-11-05	25.860	27.500	25.800	27.160	27.160	39,089,019
2024-11-04	25.320	25.980	25.310	25.860	25.860	12,283,703
2024-11-01	26.340	26.490	25.300	25.310	25.310	25,479,127
2024-10-31	26.380	26.680	25.910	26.530	26.530	25,790,374
2024-10-30	27.030	27.030	26.290	26.490	26.490	21,484,718

← NewerPage 8 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.