China Sports Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.490	8.170	7.460	8.090	8.090	36,514,950
2024-01-24	7.230	7.510	7.230	7.500	7.500	18,287,797
2024-01-23	7.020	7.250	6.940	7.210	7.210	12,485,863
2024-01-22	7.410	7.440	6.980	7.020	7.020	15,473,022
2024-01-19	7.550	7.590	7.380	7.420	7.420	17,915,499
2024-01-18	7.480	7.640	7.310	7.610	7.610	27,893,419
2024-01-17	7.710	7.850	7.500	7.500	7.500	43,397,477
2024-01-16	7.530	7.530	7.260	7.380	7.380	15,516,789
2024-01-15	7.480	7.600	7.430	7.530	7.530	7,573,964
2024-01-12	7.630	7.710	7.510	7.510	7.510	11,090,086
2024-01-11	7.700	7.720	7.530	7.650	7.650	18,501,441
2024-01-10	7.770	8.090	7.570	7.710	7.710	22,336,741
2024-01-09	7.750	7.870	7.680	7.770	7.770	12,101,271
2024-01-08	7.790	7.890	7.700	7.700	7.700	7,414,821
2024-01-05	7.930	8.050	7.780	7.830	7.830	7,447,417
2024-01-04	7.910	7.980	7.860	7.950	7.950	8,096,603
2024-01-03	7.800	7.940	7.800	7.910	7.910	7,401,128
2024-01-02	7.800	7.950	7.800	7.860	7.860	9,887,158
2023-12-29	7.680	7.840	7.670	7.780	7.780	7,923,629
2023-12-28	7.530	7.770	7.430	7.720	7.720	10,912,322
2023-12-27	7.510	7.590	7.490	7.520	7.520	10,779,133
2023-12-26	7.640	7.690	7.480	7.510	7.510	11,324,055
2023-12-25	7.810	7.830	7.580	7.620	7.620	14,618,291
2023-12-22	8.080	8.100	7.800	7.820	7.820	16,166,800
2023-12-21	8.050	8.120	7.950	8.110	8.110	10,373,107
2023-12-20	8.350	8.380	8.100	8.100	8.100	11,080,817
2023-12-19	8.300	8.460	8.250	8.350	8.350	8,256,600
2023-12-18	8.530	8.540	8.290	8.300	8.300	12,694,425
2023-12-15	8.620	8.720	8.510	8.560	8.560	12,991,255
2023-12-14	8.590	8.790	8.590	8.630	8.630	15,756,802
2023-12-13	8.630	8.680	8.550	8.550	8.550	13,361,600
2023-12-12	8.500	8.640	8.480	8.640	8.640	13,498,550
2023-12-11	8.400	8.510	8.320	8.500	8.500	13,036,723
2023-12-08	8.690	8.690	8.410	8.450	8.450	17,957,144
2023-12-07	8.600	8.750	8.570	8.690	8.690	17,704,949
2023-12-06	8.590	8.770	8.380	8.650	8.650	25,560,026
2023-12-05	8.610	8.990	8.490	8.670	8.670	39,337,065
2023-12-04	8.520	8.600	8.500	8.530	8.530	8,565,300
2023-12-01	8.330	8.550	8.310	8.530	8.530	14,085,681
2023-11-30	8.390	8.430	8.280	8.330	8.330	6,240,070
2023-11-29	8.480	8.520	8.350	8.370	8.370	6,100,272
2023-11-28	8.370	8.540	8.270	8.500	8.500	10,256,189
2023-11-27	8.450	8.450	8.260	8.340	8.340	9,389,608
2023-11-24	8.550	8.600	8.410	8.450	8.450	7,742,305
2023-11-23	8.630	8.630	8.450	8.540	8.540	7,929,467
2023-11-22	8.590	8.700	8.580	8.590	8.590	9,555,128
2023-11-21	8.600	8.740	8.590	8.610	8.610	11,128,568
2023-11-20	8.550	8.610	8.460	8.610	8.610	9,002,801
2023-11-17	8.480	8.550	8.360	8.540	8.540	8,652,098
2023-11-16	8.430	8.480	8.390	8.430	8.430	5,831,905
2023-11-15	8.540	8.580	8.440	8.440	8.440	7,094,624
2023-11-14	8.390	8.500	8.390	8.480	8.480	7,189,488
2023-11-13	8.330	8.450	8.320	8.410	8.410	7,056,488
2023-11-10	8.400	8.420	8.250	8.300	8.300	7,171,624
2023-11-09	8.510	8.550	8.400	8.420	8.420	7,891,325
2023-11-08	8.540	8.590	8.470	8.530	8.530	9,408,993
2023-11-07	8.580	8.590	8.440	8.520	8.520	9,649,701
2023-11-06	8.380	8.570	8.380	8.530	8.530	11,605,560
2023-11-03	8.350	8.450	8.320	8.400	8.400	7,851,692
2023-11-02	8.340	8.430	8.290	8.320	8.320	7,094,002

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.