China Sports Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.890	9.920	9.650	9.810	9.806	19,095,617
2023-05-04	9.630	9.910	9.580	9.900	9.896	24,205,553
2023-04-28	9.220	9.630	9.220	9.600	9.596	24,154,227
2023-04-27	9.210	9.460	9.140	9.200	9.196	19,613,215
2023-04-26	9.200	9.340	9.070	9.220	9.216	18,841,362
2023-04-25	9.680	9.730	9.110	9.220	9.216	35,862,683
2023-04-24	9.590	9.850	9.540	9.750	9.746	21,565,392
2023-04-21	9.900	10.020	9.650	9.710	9.706	23,634,578
2023-04-20	9.820	10.020	9.760	9.920	9.916	18,757,011
2023-04-19	9.810	10.070	9.780	9.860	9.856	15,937,986
2023-04-18	9.860	9.910	9.710	9.850	9.846	16,876,601
2023-04-17	9.940	9.940	9.750	9.840	9.836	19,683,643
2023-04-14	9.920	10.050	9.780	9.940	9.936	24,044,441
2023-04-13	9.780	10.090	9.780	9.980	9.976	33,186,577
2023-04-12	9.860	9.880	9.720	9.810	9.806	22,083,193
2023-04-11	9.540	9.940	9.530	9.870	9.866	31,960,290
2023-04-10	9.650	9.880	9.520	9.530	9.526	26,606,022
2023-04-07	9.310	9.770	9.310	9.640	9.636	28,190,487
2023-04-06	9.500	9.500	9.290	9.350	9.346	17,698,668
2023-04-04	9.550	9.610	9.450	9.490	9.486	19,758,193
2023-04-03	9.550	9.680	9.480	9.500	9.496	19,117,457
2023-03-31	9.340	9.540	9.300	9.530	9.526	21,947,946
2023-03-30	9.460	9.500	9.270	9.320	9.316	16,949,205
2023-03-29	9.370	9.580	9.290	9.500	9.496	20,090,512
2023-03-28	9.480	9.530	9.360	9.370	9.366	15,504,356
2023-03-27	9.500	9.590	9.360	9.500	9.496	20,760,716
2023-03-24	9.290	9.480	9.250	9.470	9.466	24,641,414
2023-03-23	9.320	9.320	9.210	9.280	9.276	12,646,280
2023-03-22	9.290	9.360	9.250	9.330	9.326	14,667,373
2023-03-21	9.150	9.320	9.120	9.300	9.296	17,791,503
2023-03-20	9.190	9.260	9.130	9.150	9.146	15,999,589
2023-03-17	9.100	9.180	9.090	9.160	9.156	14,905,847
2023-03-16	9.150	9.180	9.040	9.050	9.046	14,190,317
2023-03-15	9.090	9.260	9.070	9.190	9.186	16,104,531
2023-03-14	8.990	9.240	8.970	9.060	9.056	22,976,484
2023-03-13	9.000	9.030	8.780	9.010	9.006	20,337,451
2023-03-10	9.060	9.160	8.970	9.040	9.036	18,441,880
2023-03-09	9.250	9.300	9.100	9.190	9.186	19,459,966
2023-03-08	9.010	9.150	9.000	9.090	9.086	11,850,324
2023-03-07	9.200	9.300	9.030	9.050	9.046	19,848,974
2023-03-06	9.260	9.360	9.180	9.210	9.206	23,891,879
2023-03-03	9.150	9.310	9.150	9.260	9.256	21,440,325
2023-03-02	9.010	9.230	9.010	9.150	9.146	19,446,535
2023-03-01	8.960	9.040	8.930	9.040	9.036	12,815,866
2023-02-28	8.990	9.010	8.890	8.980	8.976	8,104,807
2023-02-27	9.010	9.060	8.920	8.940	8.936	10,658,662
2023-02-24	9.000	9.100	8.990	9.060	9.056	9,994,594
2023-02-23	9.050	9.130	9.000	9.030	9.026	14,914,960
2023-02-22	8.990	9.070	8.940	9.060	9.056	11,792,808
2023-02-21	9.030	9.130	8.970	9.040	9.036	14,029,895
2023-02-20	8.970	9.080	8.890	9.050	9.046	16,530,284
2023-02-17	9.130	9.150	8.890	8.920	8.916	22,255,505
2023-02-16	9.060	9.390	8.960	9.100	9.096	42,212,594
2023-02-15	9.000	9.160	9.000	9.080	9.076	19,080,339
2023-02-14	8.950	9.090	8.930	8.980	8.976	15,868,245
2023-02-13	8.900	8.980	8.880	8.970	8.966	14,219,631
2023-02-10	8.810	8.930	8.780	8.900	8.896	13,540,598
2023-02-09	8.730	8.860	8.680	8.850	8.847	12,956,949
2023-02-08	8.880	8.890	8.710	8.730	8.727	10,925,782
2023-02-07	8.750	8.880	8.710	8.850	8.847	17,175,974

← NewerPage 15 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.