China Sports Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.750 | 7.840 | 7.620 | 7.840 | 7.837 | 9,315,483 |
| 2022-08-03 | 7.800 | 7.990 | 7.670 | 7.690 | 7.687 | 12,890,902 |
| 2022-08-02 | 8.110 | 8.140 | 7.680 | 7.820 | 7.817 | 20,881,030 |
| 2022-08-01 | 8.130 | 8.350 | 8.070 | 8.200 | 8.197 | 11,542,731 |
| 2022-07-29 | 8.220 | 8.230 | 8.100 | 8.140 | 8.137 | 8,401,979 |
| 2022-07-28 | 8.250 | 8.310 | 8.180 | 8.190 | 8.187 | 10,121,816 |
| 2022-07-27 | 8.230 | 8.270 | 8.160 | 8.240 | 8.237 | 8,920,308 |
| 2022-07-26 | 8.140 | 8.240 | 8.120 | 8.230 | 8.227 | 7,583,586 |
| 2022-07-25 | 8.170 | 8.250 | 8.070 | 8.120 | 8.117 | 6,725,603 |
| 2022-07-22 | 8.200 | 8.270 | 8.110 | 8.190 | 8.187 | 8,969,236 |
| 2022-07-21 | 8.190 | 8.280 | 8.140 | 8.200 | 8.197 | 11,010,000 |
| 2022-07-20 | 7.990 | 8.230 | 7.970 | 8.210 | 8.207 | 19,007,866 |
| 2022-07-19 | 7.810 | 7.940 | 7.790 | 7.930 | 7.927 | 7,275,125 |
| 2022-07-18 | 7.670 | 7.840 | 7.660 | 7.820 | 7.817 | 6,116,800 |
| 2022-07-15 | 7.850 | 7.900 | 7.640 | 7.650 | 7.647 | 10,430,500 |
| 2022-07-14 | 7.870 | 7.960 | 7.830 | 7.900 | 7.897 | 5,804,870 |
| 2022-07-13 | 7.810 | 7.920 | 7.810 | 7.890 | 7.887 | 5,745,718 |
| 2022-07-12 | 7.950 | 8.020 | 7.820 | 7.850 | 7.847 | 9,452,883 |
| 2022-07-11 | 8.130 | 8.160 | 7.920 | 7.990 | 7.987 | 12,333,801 |
| 2022-07-08 | 8.160 | 8.290 | 8.140 | 8.160 | 8.157 | 11,618,319 |
| 2022-07-07 | 7.940 | 8.300 | 7.930 | 8.210 | 8.207 | 17,021,450 |
| 2022-07-06 | 8.150 | 8.150 | 7.900 | 7.960 | 7.957 | 11,301,260 |
| 2022-07-05 | 8.190 | 8.280 | 8.080 | 8.170 | 8.167 | 10,925,494 |
| 2022-07-04 | 8.170 | 8.250 | 8.110 | 8.200 | 8.197 | 8,935,655 |
| 2022-07-01 | 8.250 | 8.360 | 8.140 | 8.250 | 8.247 | 11,326,653 |
| 2022-06-30 | 8.280 | 8.370 | 8.220 | 8.230 | 8.227 | 12,996,518 |
| 2022-06-29 | 8.400 | 8.420 | 8.230 | 8.240 | 8.219 | 14,906,732 |
| 2022-06-28 | 8.210 | 8.440 | 8.190 | 8.430 | 8.408 | 21,495,885 |
| 2022-06-27 | 8.320 | 8.360 | 8.190 | 8.250 | 8.229 | 16,774,957 |
| 2022-06-24 | 8.090 | 8.430 | 8.040 | 8.320 | 8.299 | 24,761,090 |
| 2022-06-23 | 7.910 | 8.070 | 7.870 | 8.060 | 8.039 | 10,089,373 |
| 2022-06-22 | 8.110 | 8.190 | 7.930 | 7.930 | 7.910 | 13,379,954 |
| 2022-06-21 | 8.170 | 8.270 | 8.040 | 8.100 | 8.079 | 13,751,740 |
| 2022-06-20 | 8.090 | 8.240 | 8.080 | 8.170 | 8.149 | 13,641,324 |
| 2022-06-17 | 8.090 | 8.140 | 7.940 | 8.110 | 8.089 | 16,078,457 |
| 2022-06-16 | 8.030 | 8.270 | 8.030 | 8.190 | 8.169 | 18,771,450 |
| 2022-06-15 | 8.010 | 8.160 | 8.010 | 8.060 | 8.039 | 19,232,715 |
| 2022-06-14 | 7.980 | 8.040 | 7.790 | 8.020 | 7.999 | 15,820,761 |
| 2022-06-13 | 7.980 | 8.070 | 7.900 | 8.030 | 8.009 | 12,668,915 |
| 2022-06-10 | 7.830 | 8.080 | 7.810 | 8.050 | 8.029 | 16,642,201 |
| 2022-06-09 | 7.970 | 8.040 | 7.850 | 7.890 | 7.870 | 12,498,516 |
| 2022-06-08 | 8.050 | 8.080 | 7.870 | 8.000 | 7.979 | 17,178,514 |
| 2022-06-07 | 8.100 | 8.110 | 7.950 | 8.050 | 8.029 | 19,547,627 |
| 2022-06-06 | 8.040 | 8.150 | 8.000 | 8.110 | 8.089 | 29,456,670 |
| 2022-06-02 | 8.650 | 8.700 | 8.200 | 8.250 | 8.229 | 59,542,144 |
| 2022-06-01 | 8.350 | 8.880 | 8.190 | 8.880 | 8.857 | 32,261,540 |
| 2022-05-31 | 7.910 | 8.240 | 7.840 | 8.070 | 8.049 | 30,436,262 |
| 2022-05-30 | 7.590 | 8.150 | 7.540 | 8.040 | 8.019 | 37,032,424 |
| 2022-05-27 | 7.480 | 7.750 | 7.480 | 7.590 | 7.570 | 14,227,775 |
| 2022-05-26 | 7.430 | 7.510 | 7.320 | 7.480 | 7.461 | 9,000,267 |
| 2022-05-25 | 7.200 | 7.450 | 7.200 | 7.420 | 7.401 | 12,153,480 |
| 2022-05-24 | 7.590 | 7.630 | 7.180 | 7.180 | 7.162 | 14,705,688 |
| 2022-05-23 | 7.530 | 7.700 | 7.500 | 7.590 | 7.570 | 12,587,977 |
| 2022-05-20 | 7.400 | 7.570 | 7.370 | 7.520 | 7.501 | 15,874,883 |
| 2022-05-19 | 7.260 | 7.450 | 7.240 | 7.390 | 7.371 | 11,581,438 |
| 2022-05-18 | 7.300 | 7.470 | 7.270 | 7.370 | 7.351 | 10,784,061 |
| 2022-05-17 | 7.440 | 7.450 | 7.200 | 7.300 | 7.281 | 13,115,496 |
| 2022-05-16 | 7.450 | 7.500 | 7.350 | 7.430 | 7.411 | 12,166,943 |
| 2022-05-13 | 7.390 | 7.460 | 7.270 | 7.450 | 7.431 | 9,164,691 |
| 2022-05-12 | 7.410 | 7.500 | 7.240 | 7.350 | 7.331 | 12,316,359 |
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.