China Sports Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.180	11.260	11.070	11.240	11.211	19,968,345
2022-02-08	10.720	11.280	10.680	11.170	11.141	31,500,066
2022-02-07	11.500	11.520	10.580	10.740	10.712	33,434,222
2022-01-28	11.430	11.450	10.910	10.940	10.912	33,946,688
2022-01-27	11.720	11.730	11.250	11.270	11.241	15,575,744
2022-01-26	11.530	11.750	11.390	11.620	11.590	15,568,381
2022-01-25	12.160	12.320	11.500	11.510	11.480	27,818,580
2022-01-24	12.200	12.440	12.080	12.250	12.218	12,951,846
2022-01-21	12.050	12.360	12.020	12.290	12.258	19,557,703
2022-01-20	12.400	12.530	12.120	12.130	12.099	24,325,189
2022-01-19	12.650	12.810	12.310	12.380	12.348	26,513,019
2022-01-18	13.100	13.190	12.670	12.730	12.697	24,761,021
2022-01-17	12.900	13.480	12.830	13.170	13.136	34,404,888
2022-01-14	12.700	13.080	12.520	12.880	12.847	25,861,237
2022-01-13	12.920	13.190	12.700	12.750	12.717	29,879,254
2022-01-12	12.800	13.030	12.750	12.910	12.877	26,452,126
2022-01-11	13.000	13.180	12.590	12.950	12.917	48,965,110
2022-01-10	13.200	13.350	12.700	13.030	12.996	61,182,140
2022-01-07	15.400	15.400	13.870	13.870	13.834	76,780,952
2022-01-06	15.250	15.840	15.200	15.410	15.370	44,836,912
2022-01-05	15.400	15.700	14.800	15.400	15.360	51,212,695
2022-01-04	15.120	15.900	14.950	15.530	15.490	58,603,305
2021-12-31	14.040	15.400	13.960	15.120	15.081	58,471,359
2021-12-30	13.700	14.330	13.690	14.150	14.114	37,355,389
2021-12-29	13.900	14.010	13.660	13.800	13.764	27,609,897
2021-12-28	13.500	14.380	13.450	14.040	14.004	42,656,036
2021-12-27	13.850	13.850	12.950	13.560	13.525	40,711,713
2021-12-24	13.960	14.140	13.710	13.910	13.874	40,538,312
2021-12-23	13.450	14.140	13.450	13.790	13.754	37,637,639
2021-12-22	13.460	13.920	13.250	13.580	13.545	39,912,529
2021-12-21	13.630	13.840	13.300	13.330	13.296	35,038,741
2021-12-20	13.620	14.040	13.600	13.690	13.655	39,638,091
2021-12-17	14.180	14.400	13.300	13.670	13.635	64,780,991
2021-12-16	12.980	13.980	12.820	13.570	13.535	66,182,824
2021-12-15	12.400	13.640	12.270	13.150	13.116	66,235,460
2021-12-14	12.050	12.500	12.010	12.400	12.368	23,899,982
2021-12-13	12.310	12.520	12.040	12.080	12.049	22,439,662
2021-12-10	12.030	12.220	11.930	12.220	12.188	15,979,891
2021-12-09	11.830	12.290	11.820	12.030	11.999	24,554,438
2021-12-08	11.760	11.870	11.690	11.800	11.770	11,773,216
2021-12-07	11.660	11.840	11.610	11.700	11.670	12,103,773
2021-12-06	11.820	11.880	11.650	11.670	11.640	11,714,912
2021-12-03	11.470	11.910	11.470	11.840	11.809	17,823,391
2021-12-02	11.640	11.700	11.440	11.460	11.430	12,267,822
2021-12-01	11.650	11.690	11.460	11.670	11.640	9,261,601
2021-11-30	11.570	11.710	11.560	11.620	11.590	12,420,692
2021-11-29	11.700	11.750	11.500	11.550	11.520	17,349,020
2021-11-26	12.270	12.280	11.790	11.950	11.919	20,160,615
2021-11-25	12.390	12.540	12.170	12.200	12.169	15,426,059
2021-11-24	12.380	12.490	12.260	12.330	12.298	10,329,258
2021-11-23	12.330	12.510	12.160	12.400	12.368	17,561,545
2021-11-22	12.450	12.560	12.370	12.390	12.358	11,809,585
2021-11-19	12.400	12.550	12.390	12.450	12.418	11,615,200
2021-11-18	12.650	12.710	12.460	12.460	12.428	15,024,138
2021-11-17	12.640	12.760	12.500	12.740	12.707	16,654,247
2021-11-16	12.530	12.890	12.500	12.640	12.607	19,984,087
2021-11-15	12.400	12.820	12.350	12.580	12.548	21,481,657
2021-11-12	12.130	12.370	11.920	12.330	12.298	17,762,092
2021-11-11	12.090	12.230	12.020	12.130	12.099	12,025,073
2021-11-10	12.070	12.160	11.940	12.070	12.039	10,665,943

← NewerPage 20 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.