China Sports Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.350	8.410	8.300	8.330	8.330	5,756,061
2023-10-31	8.380	8.430	8.280	8.330	8.330	7,397,109
2023-10-30	8.340	8.390	8.270	8.350	8.350	8,311,212
2023-10-27	8.250	8.420	8.190	8.370	8.370	8,825,024
2023-10-26	8.220	8.320	8.200	8.290	8.290	6,248,700
2023-10-25	8.210	8.320	8.180	8.280	8.280	9,317,936
2023-10-24	7.940	8.210	7.930	8.150	8.150	10,305,661
2023-10-23	8.070	8.140	7.850	7.890	7.890	10,901,680
2023-10-20	8.210	8.230	8.100	8.120	8.120	7,973,847
2023-10-19	8.200	8.330	8.180	8.190	8.190	6,883,055
2023-10-18	8.470	8.470	8.230	8.250	8.250	8,259,265
2023-10-17	8.470	8.490	8.380	8.470	8.470	6,547,001
2023-10-16	8.510	8.520	8.400	8.450	8.450	6,664,202
2023-10-13	8.600	8.630	8.490	8.530	8.530	6,644,721
2023-10-12	8.650	8.680	8.570	8.640	8.640	7,352,150
2023-10-11	8.610	8.660	8.510	8.560	8.560	8,384,276
2023-10-10	8.600	8.690	8.540	8.560	8.560	7,956,852
2023-10-09	8.790	8.830	8.500	8.550	8.550	12,691,908
2023-09-28	8.750	8.870	8.710	8.800	8.800	10,780,220
2023-09-27	8.710	8.840	8.680	8.720	8.720	8,586,806
2023-09-26	8.670	8.810	8.620	8.660	8.660	9,939,892
2023-09-25	9.100	9.100	8.680	8.720	8.720	21,913,210
2023-09-22	9.050	9.140	8.910	9.100	9.100	12,558,100
2023-09-21	8.940	9.220	8.830	9.110	9.110	13,997,921
2023-09-20	9.250	9.280	8.990	8.990	8.990	16,721,187
2023-09-19	9.610	9.650	9.220	9.300	9.300	18,163,301
2023-09-18	9.450	9.750	9.410	9.640	9.640	18,252,472
2023-09-15	9.430	9.540	9.390	9.440	9.440	10,156,411
2023-09-14	9.510	9.550	9.320	9.390	9.390	10,315,601
2023-09-13	9.600	9.680	9.460	9.540	9.540	10,699,466
2023-09-12	9.710	9.710	9.560	9.610	9.610	10,010,958
2023-09-11	9.580	9.770	9.550	9.700	9.700	16,699,592
2023-09-08	9.680	9.680	9.410	9.510	9.510	14,035,115
2023-09-07	9.550	9.820	9.550	9.650	9.650	22,533,685
2023-09-06	9.590	9.620	9.510	9.550	9.550	12,220,809
2023-09-05	9.610	9.730	9.580	9.640	9.640	15,418,713
2023-09-04	9.670	9.830	9.610	9.690	9.690	18,963,918
2023-09-01	9.400	9.880	9.360	9.650	9.650	24,718,674
2023-08-31	9.500	9.530	9.310	9.400	9.400	10,085,050
2023-08-30	9.510	9.590	9.460	9.530	9.530	10,378,386
2023-08-29	9.140	9.550	9.120	9.500	9.500	16,181,224
2023-08-28	9.590	9.600	9.110	9.140	9.140	15,926,642
2023-08-25	9.250	9.280	9.020	9.090	9.090	10,946,520
2023-08-24	9.270	9.370	9.220	9.290	9.290	8,411,783
2023-08-23	9.280	9.370	9.150	9.220	9.220	9,296,609
2023-08-22	9.180	9.300	9.080	9.290	9.290	10,078,388
2023-08-21	9.200	9.340	9.130	9.150	9.150	9,659,316
2023-08-18	9.570	9.610	9.210	9.220	9.220	16,537,460
2023-08-17	9.450	9.620	9.360	9.580	9.580	8,128,157
2023-08-16	9.450	9.590	9.430	9.480	9.480	6,336,482
2023-08-15	9.670	9.720	9.420	9.520	9.520	11,492,700
2023-08-14	9.570	9.730	9.430	9.710	9.710	11,689,628
2023-08-11	9.950	9.950	9.610	9.630	9.630	15,759,409
2023-08-10	9.910	9.960	9.870	9.920	9.920	8,508,786
2023-08-09	10.120	10.170	9.870	9.910	9.910	17,661,210
2023-08-08	10.160	10.260	10.120	10.200	10.200	13,666,504
2023-08-07	10.110	10.200	10.050	10.150	10.150	16,028,913
2023-08-04	9.990	10.300	9.960	10.100	10.100	24,800,467
2023-08-03	9.940	9.950	9.770	9.890	9.890	15,233,531
2023-08-02	10.120	10.130	9.930	9.960	9.960	17,793,958

← NewerPage 13 of 21 · 1,219 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.