China Sports Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.460 | 7.490 | 7.220 | 7.320 | 7.320 | 13,679,525 |
| 2024-07-26 | 7.410 | 7.520 | 7.380 | 7.500 | 7.500 | 11,392,415 |
| 2024-07-25 | 7.230 | 7.500 | 7.210 | 7.410 | 7.410 | 12,582,375 |
| 2024-07-24 | 7.380 | 7.430 | 7.250 | 7.270 | 7.270 | 10,922,981 |
| 2024-07-23 | 7.650 | 7.650 | 7.390 | 7.390 | 7.390 | 14,627,500 |
| 2024-07-22 | 7.550 | 7.740 | 7.520 | 7.690 | 7.690 | 14,067,118 |
| 2024-07-19 | 7.440 | 7.620 | 7.400 | 7.570 | 7.570 | 13,881,695 |
| 2024-07-18 | 7.360 | 7.560 | 7.290 | 7.450 | 7.450 | 16,694,611 |
| 2024-07-17 | 7.460 | 7.500 | 7.370 | 7.430 | 7.430 | 8,750,361 |
| 2024-07-16 | 7.530 | 7.550 | 7.420 | 7.460 | 7.460 | 8,673,120 |
| 2024-07-15 | 7.530 | 7.640 | 7.510 | 7.540 | 7.540 | 11,788,801 |
| 2024-07-12 | 7.490 | 7.580 | 7.460 | 7.520 | 7.520 | 8,578,395 |
| 2024-07-11 | 7.390 | 7.500 | 7.350 | 7.490 | 7.490 | 12,369,264 |
| 2024-07-10 | 7.340 | 7.410 | 7.230 | 7.290 | 7.290 | 10,020,485 |
| 2024-07-09 | 7.230 | 7.350 | 7.040 | 7.320 | 7.320 | 12,689,500 |
| 2024-07-08 | 7.550 | 7.560 | 7.170 | 7.200 | 7.200 | 14,713,103 |
| 2024-07-05 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2024-07-04 | 7.730 | 7.730 | 7.350 | 7.390 | 7.390 | 17,231,135 |
| 2024-07-03 | 7.700 | 7.840 | 7.670 | 7.720 | 7.720 | 11,481,387 |
| 2024-07-02 | 7.660 | 7.720 | 7.620 | 7.690 | 7.690 | 9,649,918 |
| 2024-07-01 | 7.700 | 7.750 | 7.630 | 7.660 | 7.660 | 13,717,422 |
| 2024-06-28 | 7.680 | 7.820 | 7.650 | 7.690 | 7.690 | 9,971,230 |
| 2024-06-27 | 7.840 | 7.860 | 7.670 | 7.670 | 7.670 | 11,605,127 |
| 2024-06-26 | 7.470 | 7.880 | 7.420 | 7.860 | 7.860 | 17,094,003 |
| 2024-06-25 | 7.440 | 7.530 | 7.390 | 7.440 | 7.440 | 10,589,852 |
| 2024-06-24 | 7.700 | 7.730 | 7.400 | 7.440 | 7.440 | 14,225,971 |
| 2024-06-21 | 7.720 | 7.850 | 7.680 | 7.750 | 7.750 | 9,984,208 |
| 2024-06-20 | 7.980 | 8.000 | 7.730 | 7.750 | 7.750 | 16,801,084 |
| 2024-06-19 | 8.250 | 8.250 | 7.970 | 7.980 | 7.980 | 15,049,410 |
| 2024-06-18 | 8.200 | 8.330 | 8.160 | 8.210 | 8.210 | 12,952,403 |
| 2024-06-17 | 8.200 | 8.330 | 8.070 | 8.190 | 8.190 | 17,432,848 |
| 2024-06-14 | 8.650 | 8.700 | 8.270 | 8.270 | 8.270 | 30,323,189 |
| 2024-06-13 | 8.790 | 8.880 | 8.570 | 8.610 | 8.610 | 15,117,555 |
| 2024-06-12 | 8.770 | 8.950 | 8.750 | 8.820 | 8.820 | 12,283,500 |
| 2024-06-11 | 8.730 | 8.790 | 8.560 | 8.770 | 8.770 | 11,672,233 |
| 2024-06-07 | 8.690 | 8.810 | 8.570 | 8.770 | 8.770 | 15,634,943 |
| 2024-06-06 | 8.850 | 8.880 | 8.460 | 8.650 | 8.650 | 24,142,824 |
| 2024-06-05 | 9.040 | 9.050 | 8.770 | 8.830 | 8.830 | 16,070,583 |
| 2024-06-04 | 9.170 | 9.180 | 8.940 | 9.100 | 9.100 | 16,212,978 |
| 2024-06-03 | 9.100 | 9.190 | 8.930 | 9.120 | 9.120 | 18,260,231 |
| 2024-05-31 | 8.840 | 9.300 | 8.840 | 9.110 | 9.110 | 24,843,247 |
| 2024-05-30 | 8.820 | 8.930 | 8.750 | 8.810 | 8.810 | 10,023,101 |
| 2024-05-29 | 8.970 | 9.000 | 8.830 | 8.880 | 8.880 | 11,779,100 |
| 2024-05-28 | 9.030 | 9.150 | 8.910 | 8.950 | 8.950 | 12,372,501 |
| 2024-05-27 | 8.990 | 9.300 | 8.950 | 9.050 | 9.050 | 16,388,080 |
| 2024-05-24 | 8.880 | 9.150 | 8.880 | 8.960 | 8.960 | 14,260,450 |
| 2024-05-23 | 9.120 | 9.120 | 8.840 | 8.880 | 8.880 | 18,768,622 |
| 2024-05-22 | 9.150 | 9.250 | 9.100 | 9.130 | 9.130 | 12,220,543 |
| 2024-05-21 | 9.230 | 9.290 | 9.140 | 9.180 | 9.180 | 12,028,124 |
| 2024-05-20 | 9.400 | 9.490 | 9.230 | 9.270 | 9.270 | 23,587,601 |
| 2024-05-17 | 9.200 | 9.440 | 9.120 | 9.430 | 9.430 | 27,151,524 |
| 2024-05-16 | 9.200 | 9.310 | 9.090 | 9.140 | 9.140 | 16,678,506 |
| 2024-05-15 | 9.240 | 9.330 | 9.160 | 9.260 | 9.260 | 20,417,196 |
| 2024-05-14 | 9.100 | 9.350 | 9.070 | 9.240 | 9.240 | 19,778,336 |
| 2024-05-13 | 9.060 | 9.200 | 8.980 | 9.100 | 9.100 | 11,394,778 |
| 2024-05-10 | 9.080 | 9.200 | 9.000 | 9.140 | 9.140 | 17,875,864 |
| 2024-05-09 | 9.050 | 9.170 | 9.050 | 9.070 | 9.070 | 17,891,338 |
| 2024-05-08 | 9.210 | 9.420 | 9.120 | 9.130 | 9.130 | 29,218,906 |
| 2024-05-07 | 8.980 | 9.400 | 8.980 | 9.280 | 9.280 | 25,395,081 |
| 2024-05-06 | 9.170 | 9.280 | 8.950 | 9.060 | 9.060 | 24,796,130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.0040 CNY |
| 2022-06-30 | 0.0180 CNY |
| 2021-07-06 | 0.0170 CNY |
| 2020-06-15 | 0.0350 CNY |
| 2019-05-15 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.