China Sports Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.990 | 9.180 | 8.930 | 9.060 | 9.060 | 25,014,262 |
| 2024-04-29 | 8.680 | 9.030 | 8.660 | 9.000 | 9.000 | 30,971,713 |
| 2024-04-26 | 8.530 | 8.650 | 8.510 | 8.610 | 8.610 | 15,818,100 |
| 2024-04-25 | 8.630 | 8.690 | 8.550 | 8.570 | 8.570 | 11,969,548 |
| 2024-04-24 | 8.560 | 8.680 | 8.480 | 8.630 | 8.630 | 17,028,149 |
| 2024-04-23 | 8.400 | 8.710 | 8.380 | 8.580 | 8.580 | 22,737,927 |
| 2024-04-22 | 8.260 | 8.500 | 8.190 | 8.370 | 8.370 | 15,538,410 |
| 2024-04-19 | 8.350 | 8.530 | 8.280 | 8.330 | 8.330 | 12,859,413 |
| 2024-04-18 | 8.340 | 8.550 | 8.260 | 8.400 | 8.400 | 15,775,902 |
| 2024-04-17 | 7.990 | 8.340 | 7.970 | 8.330 | 8.330 | 15,689,629 |
| 2024-04-16 | 8.200 | 8.330 | 7.910 | 7.920 | 7.920 | 18,938,779 |
| 2024-04-15 | 8.150 | 8.380 | 7.880 | 8.280 | 8.280 | 23,091,288 |
| 2024-04-12 | 8.440 | 8.470 | 8.170 | 8.180 | 8.180 | 19,856,555 |
| 2024-04-11 | 8.430 | 8.530 | 8.230 | 8.500 | 8.500 | 23,574,030 |
| 2024-04-10 | 8.350 | 8.800 | 8.280 | 8.390 | 8.390 | 31,950,376 |
| 2024-04-09 | 8.330 | 8.400 | 8.220 | 8.350 | 8.350 | 8,173,800 |
| 2024-04-08 | 8.420 | 8.480 | 8.310 | 8.320 | 8.320 | 10,224,732 |
| 2024-04-03 | 8.500 | 8.510 | 8.290 | 8.390 | 8.390 | 11,228,349 |
| 2024-04-02 | 8.510 | 8.520 | 8.360 | 8.500 | 8.500 | 8,882,292 |
| 2024-04-01 | 8.330 | 8.510 | 8.330 | 8.480 | 8.480 | 12,414,451 |
| 2024-03-29 | 8.090 | 8.290 | 8.020 | 8.290 | 8.290 | 4,287,085 |
| 2024-03-28 | 8.040 | 8.220 | 8.000 | 8.120 | 8.120 | 11,273,317 |
| 2024-03-27 | 8.290 | 8.310 | 7.970 | 7.990 | 7.990 | 13,676,263 |
| 2024-03-26 | 8.390 | 8.440 | 8.200 | 8.290 | 8.290 | 12,071,697 |
| 2024-03-25 | 8.570 | 8.630 | 8.370 | 8.400 | 8.400 | 13,659,710 |
| 2024-03-22 | 8.470 | 8.640 | 8.360 | 8.560 | 8.560 | 15,784,810 |
| 2024-03-21 | 8.450 | 8.570 | 8.390 | 8.500 | 8.500 | 11,499,167 |
| 2024-03-20 | 8.230 | 8.520 | 8.210 | 8.460 | 8.460 | 15,831,150 |
| 2024-03-19 | 8.310 | 8.350 | 8.230 | 8.230 | 8.230 | 9,651,713 |
| 2024-03-18 | 8.280 | 8.350 | 8.230 | 8.340 | 8.340 | 12,497,734 |
| 2024-03-15 | 8.150 | 8.260 | 8.130 | 8.260 | 8.260 | 8,523,894 |
| 2024-03-14 | 8.250 | 8.250 | 8.080 | 8.180 | 8.180 | 10,346,632 |
| 2024-03-13 | 8.230 | 8.280 | 8.120 | 8.240 | 8.240 | 14,570,657 |
| 2024-03-12 | 8.010 | 8.260 | 8.000 | 8.170 | 8.170 | 17,494,302 |
| 2024-03-11 | 7.930 | 8.000 | 7.850 | 7.990 | 7.990 | 9,585,230 |
| 2024-03-08 | 7.890 | 7.940 | 7.810 | 7.920 | 7.920 | 8,897,220 |
| 2024-03-07 | 8.010 | 8.070 | 7.890 | 7.910 | 7.910 | 11,236,041 |
| 2024-03-06 | 8.010 | 8.100 | 7.940 | 8.020 | 8.020 | 9,832,952 |
| 2024-03-05 | 8.080 | 8.100 | 7.980 | 8.050 | 8.050 | 10,036,090 |
| 2024-03-04 | 8.150 | 8.180 | 7.930 | 8.100 | 8.100 | 13,164,145 |
| 2024-03-01 | 8.100 | 8.170 | 7.990 | 8.100 | 8.100 | 11,969,462 |
| 2024-02-29 | 7.870 | 8.080 | 7.830 | 8.070 | 8.070 | 14,237,282 |
| 2024-02-28 | 8.180 | 8.340 | 7.830 | 7.830 | 7.830 | 24,186,530 |
| 2024-02-27 | 7.980 | 8.180 | 7.950 | 8.180 | 8.180 | 13,784,182 |
| 2024-02-26 | 8.100 | 8.140 | 7.970 | 8.010 | 8.010 | 16,857,598 |
| 2024-02-23 | 7.890 | 8.120 | 7.800 | 8.110 | 8.110 | 22,205,353 |
| 2024-02-22 | 7.880 | 7.970 | 7.790 | 7.860 | 7.860 | 16,885,969 |
| 2024-02-21 | 7.630 | 8.070 | 7.600 | 7.840 | 7.840 | 24,336,728 |
| 2024-02-20 | 7.590 | 7.700 | 7.530 | 7.670 | 7.670 | 15,380,817 |
| 2024-02-19 | 7.590 | 7.760 | 7.520 | 7.600 | 7.600 | 20,520,688 |
| 2024-02-08 | 7.330 | 7.650 | 7.290 | 7.500 | 7.500 | 21,024,987 |
| 2024-02-07 | 7.090 | 7.350 | 7.010 | 7.270 | 7.270 | 24,181,612 |
| 2024-02-06 | 6.330 | 7.210 | 6.250 | 7.080 | 7.080 | 27,646,448 |
| 2024-02-05 | 7.200 | 7.290 | 6.630 | 6.630 | 6.630 | 39,275,219 |
| 2024-02-02 | 7.450 | 7.900 | 7.120 | 7.370 | 7.370 | 29,388,730 |
| 2024-02-01 | 7.620 | 7.710 | 7.300 | 7.380 | 7.380 | 27,038,929 |
| 2024-01-31 | 7.610 | 8.050 | 7.420 | 7.710 | 7.710 | 34,179,490 |
| 2024-01-30 | 7.800 | 7.920 | 7.600 | 7.660 | 7.660 | 17,466,880 |
| 2024-01-29 | 8.120 | 8.230 | 7.900 | 7.940 | 7.940 | 25,754,776 |
| 2024-01-26 | 8.060 | 8.180 | 8.000 | 8.080 | 8.080 | 26,684,045 |
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.