China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	26.560	27.440	26.400	26.980	26.980	37,209,055
2024-10-28	26.380	26.760	26.160	26.560	26.560	22,659,072
2024-10-25	26.050	26.550	26.040	26.380	26.380	24,989,398
2024-10-24	26.860	27.050	26.160	26.500	26.500	23,634,273
2024-10-23	26.510	27.820	26.470	27.090	27.090	45,784,715
2024-10-22	28.980	28.980	26.510	26.770	26.770	69,553,878
2024-10-21	25.880	28.030	25.880	28.030	28.030	73,569,482
2024-10-18	24.800	25.980	24.550	25.480	25.480	23,795,309
2024-10-17	25.030	25.400	24.850	24.880	24.880	12,902,652
2024-10-16	24.900	25.300	24.680	24.870	24.870	13,311,720
2024-10-15	25.130	25.920	24.910	25.200	25.200	19,860,667
2024-10-14	24.850	25.560	24.610	25.510	25.510	19,910,251
2024-10-11	26.070	26.070	24.520	24.780	24.780	23,610,054
2024-10-10	24.750	27.000	24.750	26.030	26.030	38,023,386
2024-10-09	26.800	26.800	24.670	24.720	24.720	30,464,247
2024-10-08	27.610	27.610	25.500	26.990	26.990	49,028,259
2024-09-30	24.000	25.280	23.950	25.100	25.100	35,763,675
2024-09-27	22.410	23.350	22.410	23.250	23.250	12,723,118
2024-09-26	21.790	22.290	21.630	22.290	22.290	10,488,072
2024-09-25	21.590	22.220	21.580	21.700	21.700	13,528,160
2024-09-24	20.990	21.480	20.810	21.460	21.460	10,693,223
2024-09-23	20.420	21.160	20.420	20.950	20.950	8,200,412
2024-09-20	20.620	20.730	20.360	20.490	20.490	3,832,211
2024-09-19	20.410	20.670	20.080	20.620	20.620	5,413,274
2024-09-18	20.300	20.350	19.910	20.220	20.220	3,978,230
2024-09-13	20.410	20.500	20.180	20.240	20.240	3,005,746
2024-09-12	20.450	20.690	20.380	20.380	20.380	2,867,600
2024-09-11	20.580	20.610	20.310	20.440	20.440	3,398,447
2024-09-10	20.500	20.690	20.130	20.660	20.660	4,678,187
2024-09-09	20.610	20.780	20.400	20.490	20.490	3,844,000
2024-09-06	20.910	20.980	20.680	20.680	20.680	3,889,200
2024-09-05	20.830	21.010	20.730	20.870	20.870	3,874,812
2024-09-04	20.750	21.080	20.630	20.840	20.840	4,374,701
2024-09-03	20.700	20.950	20.690	20.850	20.850	4,184,475
2024-09-02	21.070	21.080	20.690	20.700	20.700	5,022,100
2024-08-30	20.800	21.300	20.680	21.120	21.120	7,213,028
2024-08-29	20.430	20.930	20.400	20.780	20.780	4,810,409
2024-08-28	20.390	20.710	20.280	20.550	20.550	4,309,210
2024-08-27	21.000	21.030	20.350	20.390	20.390	6,458,015
2024-08-26	20.870	21.000	20.630	21.000	21.000	4,553,842
2024-08-23	20.760	20.890	20.590	20.870	20.870	4,868,891
2024-08-22	20.910	21.210	20.750	20.780	20.780	5,842,761
2024-08-21	21.100	21.250	20.960	20.970	20.970	4,178,700
2024-08-20	21.360	21.550	21.100	21.160	21.160	5,258,100
2024-08-19	21.360	21.680	21.350	21.470	21.470	5,713,985
2024-08-16	21.900	21.980	21.430	21.500	21.500	7,067,009
2024-08-15	21.620	21.980	21.580	21.800	21.800	6,959,261
2024-08-14	22.010	22.070	21.780	21.790	21.790	5,624,054
2024-08-13	21.880	22.090	21.760	22.070	22.070	6,980,431
2024-08-12	22.300	22.350	21.800	21.880	21.880	10,270,439
2024-08-09	22.900	23.310	22.390	22.470	22.470	15,995,244
2024-08-08	23.850	24.000	22.860	23.010	23.010	24,121,054
2024-08-07	23.350	24.280	23.280	24.010	24.010	32,498,275
2024-08-06	23.080	23.650	22.710	23.340	23.340	26,347,933
2024-08-05	24.000	24.750	22.820	22.910	22.910	46,053,689
2024-08-02	23.450	25.780	23.230	24.980	24.980	61,797,993
2024-08-01	22.940	23.610	22.810	23.440	23.440	23,117,752
2024-07-31	23.090	23.300	22.410	22.980	22.980	26,783,300
2024-07-30	21.740	23.450	21.520	23.070	23.070	27,396,005
2024-07-29	21.450	21.910	21.440	21.740	21.740	11,504,443

← NewerPage 9 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.