China Sports Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.740	8.790	8.680	8.730	8.727	12,918,351
2023-02-03	8.740	8.840	8.690	8.760	8.757	17,052,902
2023-02-02	8.740	8.790	8.670	8.730	8.727	13,841,904
2023-02-01	8.650	8.730	8.630	8.720	8.717	15,143,117
2023-01-31	8.600	8.670	8.530	8.650	8.647	10,543,738
2023-01-30	8.550	8.650	8.480	8.620	8.617	20,678,751
2023-01-20	8.350	8.430	8.340	8.410	8.407	9,783,048
2023-01-19	8.270	8.330	8.230	8.320	8.317	8,349,339
2023-01-18	8.260	8.310	8.240	8.270	8.267	5,979,256
2023-01-17	8.320	8.330	8.210	8.260	8.257	8,912,641
2023-01-16	8.250	8.340	8.220	8.310	8.307	10,884,750
2023-01-13	8.210	8.250	8.150	8.250	8.247	8,793,445
2023-01-12	8.300	8.320	8.140	8.190	8.187	11,017,509
2023-01-11	8.410	8.430	8.260	8.270	8.267	11,502,769
2023-01-10	8.450	8.480	8.390	8.400	8.397	9,855,205
2023-01-09	8.510	8.560	8.440	8.460	8.457	12,652,948
2023-01-06	8.660	8.690	8.490	8.500	8.497	16,219,571
2023-01-05	8.680	8.730	8.590	8.690	8.687	14,574,908
2023-01-04	8.700	8.790	8.630	8.690	8.687	15,158,258
2023-01-03	8.700	8.730	8.580	8.700	8.697	17,073,870
2022-12-30	8.430	8.730	8.430	8.730	8.727	23,653,709
2022-12-29	8.630	8.640	8.410	8.420	8.417	15,295,257
2022-12-28	8.650	8.770	8.580	8.700	8.697	15,864,110
2022-12-27	8.540	8.750	8.430	8.730	8.727	25,503,846
2022-12-26	8.430	8.550	8.360	8.490	8.487	11,943,601
2022-12-23	8.310	8.520	8.290	8.400	8.397	11,904,392
2022-12-22	8.450	8.550	8.340	8.370	8.367	15,455,046
2022-12-21	8.510	8.530	8.330	8.390	8.387	13,296,848
2022-12-20	8.520	8.600	8.390	8.540	8.537	13,141,201
2022-12-19	8.680	8.720	8.480	8.530	8.527	17,431,290
2022-12-16	8.850	8.880	8.670	8.690	8.687	18,413,784
2022-12-15	8.800	8.970	8.770	8.910	8.906	22,035,410
2022-12-14	8.760	8.890	8.680	8.780	8.777	16,051,562
2022-12-13	8.830	8.860	8.670	8.710	8.707	18,983,760
2022-12-12	8.800	8.930	8.750	8.840	8.837	15,993,348
2022-12-09	8.930	9.020	8.770	8.810	8.807	24,799,103
2022-12-08	9.080	9.110	8.820	8.940	8.936	31,361,285
2022-12-07	9.140	9.230	9.000	9.130	9.126	30,480,228
2022-12-06	9.300	9.360	9.160	9.190	9.186	29,599,708
2022-12-05	9.220	9.360	9.170	9.290	9.286	36,497,049
2022-12-02	9.100	9.260	9.080	9.120	9.116	25,018,438
2022-12-01	9.160	9.390	9.110	9.170	9.166	36,656,628
2022-11-30	9.220	9.230	9.010	9.060	9.056	35,008,660
2022-11-29	9.200	9.340	9.050	9.240	9.236	38,825,461
2022-11-28	9.070	9.190	8.970	9.110	9.106	33,237,108
2022-11-25	9.420	9.470	9.220	9.270	9.266	32,535,577
2022-11-24	9.680	9.870	9.340	9.390	9.386	56,136,740
2022-11-23	10.320	10.330	9.630	9.690	9.686	67,441,883
2022-11-22	10.250	10.710	10.010	10.320	10.316	72,461,595
2022-11-21	11.170	11.780	10.250	10.620	10.616	102,217,024
2022-11-18	10.460	11.150	10.200	10.800	10.796	81,577,361
2022-11-17	10.570	10.710	10.400	10.430	10.426	58,507,356
2022-11-16	10.350	11.190	10.290	10.790	10.786	84,576,795
2022-11-15	10.210	10.490	10.020	10.490	10.486	68,881,147
2022-11-14	10.450	10.700	10.100	10.110	10.106	78,135,137
2022-11-11	10.900	11.460	10.300	10.520	10.516	116,074,603
2022-11-10	10.120	11.220	10.030	10.800	10.796	113,709,099
2022-11-09	10.140	10.600	9.960	10.260	10.256	92,324,086
2022-11-08	10.360	10.980	9.950	10.260	10.256	154,089,080
2022-11-07	9.200	10.010	9.100	10.010	10.006	106,207,251

← NewerPage 16 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.