China Sports Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.300	7.580	7.250	7.420	7.401	17,742,149
2022-05-10	7.080	7.310	7.040	7.270	7.251	12,771,189
2022-05-09	7.280	7.380	7.120	7.200	7.181	11,338,465
2022-05-06	7.230	7.360	7.150	7.230	7.211	12,008,377
2022-05-05	7.490	7.510	7.350	7.400	7.381	12,157,023
2022-04-29	7.170	7.610	7.150	7.550	7.531	17,863,701
2022-04-28	7.060	7.140	6.920	7.070	7.052	13,785,054
2022-04-27	6.740	7.210	6.670	7.180	7.162	17,573,297
2022-04-26	7.190	7.390	6.870	6.870	6.852	16,637,337
2022-04-25	7.780	7.790	7.200	7.210	7.191	21,116,439
2022-04-22	7.960	7.990	7.750	7.880	7.860	10,747,377
2022-04-21	8.240	8.330	7.900	7.950	7.930	18,553,649
2022-04-20	8.390	8.540	8.260	8.340	8.319	13,084,269
2022-04-19	8.220	8.450	8.170	8.400	8.378	15,241,500
2022-04-18	8.310	8.350	8.100	8.220	8.199	13,365,799
2022-04-15	8.550	8.560	8.310	8.370	8.348	14,567,743
2022-04-14	8.520	8.700	8.500	8.610	8.588	15,710,730
2022-04-13	8.780	8.790	8.450	8.480	8.458	17,498,600
2022-04-12	8.410	8.880	8.400	8.850	8.827	19,555,668
2022-04-11	8.760	8.780	8.390	8.430	8.408	16,745,366
2022-04-08	8.870	9.150	8.630	8.840	8.817	23,459,376
2022-04-07	9.010	9.320	8.860	8.860	8.837	21,478,648
2022-04-06	9.010	9.100	8.950	8.980	8.957	15,234,638
2022-04-01	9.020	9.120	8.900	9.040	9.017	18,061,908
2022-03-31	8.960	9.450	8.920	9.130	9.106	30,905,939
2022-03-30	8.800	9.040	8.780	9.010	8.987	20,979,450
2022-03-29	8.800	8.900	8.700	8.780	8.757	16,217,025
2022-03-28	8.670	8.870	8.510	8.790	8.767	19,976,811
2022-03-25	8.700	8.820	8.640	8.680	8.658	33,035,141
2022-03-24	9.480	9.480	8.900	8.900	8.877	65,543,813
2022-03-23	9.100	10.040	9.090	9.890	9.865	72,580,323
2022-03-22	9.100	9.170	8.940	9.130	9.106	15,722,036
2022-03-21	8.950	9.220	8.870	9.130	9.106	28,874,423
2022-03-18	8.580	9.000	8.560	8.930	8.907	27,553,304
2022-03-17	8.650	8.820	8.560	8.630	8.608	22,919,300
2022-03-16	8.180	8.600	7.930	8.600	8.578	32,869,293
2022-03-15	8.450	8.460	7.880	7.890	7.870	24,636,958
2022-03-14	8.620	8.730	8.400	8.410	8.388	25,804,790
2022-03-11	8.550	8.710	8.290	8.660	8.638	32,046,198
2022-03-10	8.850	8.950	8.580	8.620	8.598	24,492,031
2022-03-09	9.060	9.100	8.300	8.720	8.698	25,693,296
2022-03-08	9.430	9.490	8.970	9.010	8.987	21,578,422
2022-03-07	9.660	9.680	9.380	9.430	9.406	16,838,305
2022-03-04	9.880	9.960	9.500	9.580	9.555	32,886,815
2022-03-03	9.990	10.060	9.870	9.920	9.894	12,131,337
2022-03-02	9.790	9.960	9.750	9.900	9.874	9,394,980
2022-03-01	9.780	9.890	9.730	9.830	9.805	10,843,038
2022-02-28	9.860	9.900	9.640	9.790	9.765	11,362,584
2022-02-25	9.770	10.090	9.770	9.900	9.874	17,523,162
2022-02-24	10.250	10.290	9.540	9.710	9.685	30,318,148
2022-02-23	10.190	10.350	10.160	10.320	10.293	12,608,244
2022-02-22	10.620	10.630	10.080	10.190	10.164	26,382,778
2022-02-21	10.730	10.780	10.600	10.700	10.672	14,814,848
2022-02-18	10.590	10.750	10.580	10.740	10.712	8,844,328
2022-02-17	10.890	10.950	10.650	10.680	10.652	14,856,392
2022-02-16	10.850	11.110	10.790	10.950	10.922	15,275,708
2022-02-15	10.790	10.870	10.700	10.750	10.722	10,692,412
2022-02-14	10.660	10.920	10.620	10.840	10.812	11,525,167
2022-02-11	11.100	11.110	10.750	10.770	10.742	19,599,535
2022-02-10	11.300	11.300	10.960	11.170	11.141	19,046,838

← NewerPage 19 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.