China Sports Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.300	10.380	10.150	10.180	10.180	15,964,953
2023-07-31	10.030	10.550	9.960	10.380	10.380	31,757,489
2023-07-28	10.040	10.070	9.820	10.040	10.040	17,562,366
2023-07-27	10.170	10.220	9.990	10.010	10.010	15,631,597
2023-07-26	10.370	10.420	10.050	10.130	10.130	21,073,099
2023-07-25	10.100	10.670	10.100	10.360	10.360	44,425,063
2023-07-24	9.900	10.100	9.860	9.970	9.970	18,318,474
2023-07-21	9.750	9.940	9.730	9.810	9.810	11,385,623
2023-07-20	9.900	9.930	9.700	9.780	9.780	11,386,035
2023-07-19	9.780	9.910	9.750	9.890	9.890	11,295,702
2023-07-18	10.100	10.130	9.670	9.800	9.800	24,510,908
2023-07-17	10.060	10.130	9.950	10.090	10.090	8,999,959
2023-07-14	10.070	10.270	10.070	10.140	10.140	11,725,650
2023-07-13	10.030	10.150	9.970	10.110	10.110	10,483,112
2023-07-12	10.190	10.210	9.930	9.970	9.970	17,343,878
2023-07-11	10.400	10.410	10.130	10.210	10.210	19,470,933
2023-07-10	10.220	10.440	10.210	10.420	10.420	16,380,274
2023-07-07	10.170	10.320	10.020	10.250	10.250	16,334,773
2023-07-06	10.300	10.400	10.190	10.240	10.240	15,186,801
2023-07-05	10.270	10.580	10.260	10.340	10.340	20,977,884
2023-07-04	10.300	10.550	10.230	10.330	10.330	19,188,099
2023-07-03	10.260	10.380	10.100	10.340	10.340	23,159,275
2023-06-30	10.050	10.220	10.000	10.160	10.160	12,535,021
2023-06-29	10.000	10.150	9.960	10.080	10.080	13,353,504
2023-06-28	10.120	10.160	9.780	10.020	10.016	18,508,600
2023-06-27	9.870	10.240	9.800	10.170	10.166	25,631,552
2023-06-26	10.370	10.420	9.730	9.770	9.766	33,819,248
2023-06-21	10.880	10.890	10.390	10.400	10.396	30,398,978
2023-06-20	11.140	11.190	10.850	10.850	10.846	31,674,494
2023-06-19	11.190	11.390	11.130	11.180	11.176	22,696,284
2023-06-16	11.160	11.340	11.100	11.230	11.226	18,688,425
2023-06-15	11.320	11.430	11.150	11.210	11.206	26,928,668
2023-06-14	11.520	11.630	11.270	11.320	11.316	36,368,794
2023-06-13	11.460	11.800	11.410	11.500	11.495	42,486,359
2023-06-12	11.430	11.900	11.300	11.550	11.545	46,685,161
2023-06-09	11.400	11.570	11.230	11.450	11.445	38,341,236
2023-06-08	11.700	11.930	11.310	11.470	11.465	49,910,407
2023-06-07	11.130	11.530	11.080	11.380	11.376	41,433,770
2023-06-06	11.520	11.660	11.110	11.150	11.146	58,095,961
2023-06-05	11.000	11.860	11.000	11.500	11.495	88,822,913
2023-06-02	12.490	12.490	11.210	11.210	11.206	124,751,957
2023-06-01	11.550	12.450	11.540	12.450	12.445	64,942,871
2023-05-31	10.220	11.320	10.190	11.320	11.316	94,290,855
2023-05-30	10.140	10.340	10.100	10.290	10.286	17,556,693
2023-05-29	10.240	10.500	10.140	10.160	10.156	23,571,334
2023-05-26	9.990	10.240	9.910	10.170	10.166	22,381,919
2023-05-25	9.930	10.280	9.780	9.960	9.956	30,197,195
2023-05-24	10.040	10.130	9.860	9.920	9.916	20,941,655
2023-05-23	10.240	10.400	10.110	10.140	10.136	19,470,183
2023-05-22	10.150	10.540	10.080	10.230	10.226	23,287,774
2023-05-19	10.170	10.380	9.940	10.190	10.186	25,740,519
2023-05-18	9.810	10.320	9.800	10.230	10.226	32,766,327
2023-05-17	9.800	9.960	9.680	9.800	9.796	21,669,784
2023-05-16	10.290	10.310	9.850	9.860	9.856	32,181,978
2023-05-15	10.420	10.560	10.020	10.290	10.286	40,641,990
2023-05-12	10.750	10.880	10.310	10.400	10.396	60,709,201
2023-05-11	10.180	11.200	10.180	10.940	10.936	79,847,267
2023-05-10	10.040	10.390	9.950	10.180	10.176	29,914,069
2023-05-09	9.990	10.500	9.950	10.110	10.106	44,998,884
2023-05-08	9.860	10.080	9.710	9.990	9.986	23,887,780

← NewerPage 14 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.