China Sports Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.100 | 9.250 | 9.040 | 9.180 | 9.180 | 32,915,212 |
| 2026-01-19 | 8.900 | 9.150 | 8.900 | 9.120 | 9.120 | 39,306,930 |
| 2026-01-16 | 8.950 | 8.970 | 8.810 | 8.830 | 8.830 | 19,976,993 |
| 2026-01-15 | 9.030 | 9.050 | 8.880 | 8.910 | 8.910 | 18,016,125 |
| 2026-01-14 | 8.990 | 9.100 | 8.900 | 9.020 | 9.020 | 31,525,072 |
| 2026-01-13 | 9.110 | 9.160 | 8.960 | 8.990 | 8.990 | 28,711,852 |
| 2026-01-12 | 8.890 | 9.150 | 8.880 | 9.100 | 9.100 | 35,379,964 |
| 2026-01-09 | 8.750 | 8.900 | 8.740 | 8.900 | 8.900 | 27,552,167 |
| 2026-01-08 | 8.720 | 8.790 | 8.710 | 8.760 | 8.760 | 11,831,105 |
| 2026-01-07 | 8.810 | 8.880 | 8.740 | 8.750 | 8.750 | 18,995,803 |
| 2026-01-06 | 8.760 | 8.840 | 8.750 | 8.820 | 8.820 | 21,640,396 |
| 2026-01-05 | 8.730 | 8.870 | 8.720 | 8.780 | 8.780 | 18,515,800 |
| 2025-12-31 | 8.690 | 8.760 | 8.640 | 8.730 | 8.730 | 11,304,876 |
| 2025-12-30 | 8.670 | 8.770 | 8.610 | 8.690 | 8.690 | 13,909,460 |
| 2025-12-29 | 8.760 | 8.820 | 8.670 | 8.690 | 8.690 | 14,732,551 |
| 2025-12-26 | 8.850 | 8.910 | 8.760 | 8.800 | 8.800 | 14,180,398 |
| 2025-12-25 | 8.750 | 8.930 | 8.730 | 8.870 | 8.870 | 18,504,166 |
| 2025-12-24 | 8.750 | 8.770 | 8.660 | 8.730 | 8.730 | 17,832,079 |
| 2025-12-23 | 9.010 | 9.040 | 8.720 | 8.780 | 8.780 | 33,436,336 |
| 2025-12-22 | 8.860 | 9.220 | 8.850 | 9.120 | 9.120 | 40,535,153 |
| 2025-12-19 | 8.610 | 8.870 | 8.590 | 8.860 | 8.860 | 24,269,464 |
| 2025-12-18 | 8.540 | 8.730 | 8.530 | 8.600 | 8.600 | 16,913,932 |
| 2025-12-17 | 8.480 | 8.610 | 8.410 | 8.610 | 8.610 | 19,222,561 |
| 2025-12-16 | 8.490 | 8.580 | 8.410 | 8.440 | 8.440 | 13,665,035 |
| 2025-12-15 | 8.510 | 8.570 | 8.380 | 8.520 | 8.520 | 20,163,219 |
| 2025-12-12 | 8.740 | 8.760 | 8.610 | 8.620 | 8.620 | 22,972,306 |
| 2025-12-11 | 8.890 | 8.920 | 8.720 | 8.740 | 8.740 | 23,536,566 |
| 2025-12-10 | 8.880 | 9.120 | 8.790 | 8.950 | 8.950 | 31,944,050 |
| 2025-12-09 | 8.870 | 9.010 | 8.830 | 8.900 | 8.900 | 20,908,323 |
| 2025-12-08 | 8.860 | 8.960 | 8.800 | 8.860 | 8.860 | 30,285,812 |
| 2025-12-05 | 8.650 | 9.010 | 8.610 | 8.890 | 8.890 | 35,236,816 |
| 2025-12-04 | 8.590 | 8.880 | 8.510 | 8.700 | 8.700 | 34,000,709 |
| 2025-12-03 | 8.680 | 8.720 | 8.530 | 8.570 | 8.570 | 10,950,864 |
| 2025-12-02 | 8.710 | 8.730 | 8.610 | 8.670 | 8.670 | 10,085,600 |
| 2025-12-01 | 8.600 | 8.840 | 8.590 | 8.740 | 8.740 | 20,034,261 |
| 2025-11-28 | 8.510 | 8.570 | 8.470 | 8.560 | 8.560 | 9,027,785 |
| 2025-11-27 | 8.490 | 8.610 | 8.440 | 8.530 | 8.530 | 13,216,105 |
| 2025-11-26 | 8.560 | 8.610 | 8.450 | 8.460 | 8.460 | 12,889,100 |
| 2025-11-25 | 8.530 | 8.620 | 8.500 | 8.560 | 8.560 | 13,131,131 |
| 2025-11-24 | 8.460 | 8.560 | 8.390 | 8.510 | 8.510 | 19,635,847 |
| 2025-11-21 | 8.760 | 8.800 | 8.460 | 8.460 | 8.460 | 27,731,871 |
| 2025-11-20 | 8.950 | 8.990 | 8.750 | 8.780 | 8.780 | 22,604,472 |
| 2025-11-19 | 9.050 | 9.140 | 8.930 | 8.970 | 8.970 | 18,105,614 |
| 2025-11-18 | 9.050 | 9.150 | 8.930 | 9.110 | 9.110 | 22,908,340 |
| 2025-11-17 | 9.000 | 9.100 | 8.930 | 9.080 | 9.080 | 19,436,768 |
| 2025-11-14 | 8.990 | 9.200 | 8.980 | 9.010 | 9.010 | 20,443,039 |
| 2025-11-13 | 8.990 | 9.040 | 8.840 | 9.040 | 9.040 | 22,977,067 |
| 2025-11-12 | 9.240 | 9.270 | 8.980 | 8.990 | 8.990 | 32,415,285 |
| 2025-11-11 | 9.280 | 9.330 | 9.170 | 9.240 | 9.240 | 24,023,154 |
| 2025-11-10 | 9.290 | 9.480 | 9.230 | 9.330 | 9.330 | 31,097,298 |
| 2025-11-07 | 9.290 | 9.370 | 9.250 | 9.250 | 9.250 | 20,798,714 |
| 2025-11-06 | 9.560 | 9.560 | 9.250 | 9.290 | 9.290 | 33,064,065 |
| 2025-11-05 | 9.400 | 9.610 | 9.360 | 9.570 | 9.570 | 32,306,188 |
| 2025-11-04 | 9.350 | 9.480 | 9.300 | 9.440 | 9.440 | 23,344,939 |
| 2025-11-03 | 9.330 | 9.420 | 9.270 | 9.370 | 9.370 | 21,233,299 |
| 2025-10-31 | 9.190 | 9.330 | 9.170 | 9.300 | 9.300 | 21,714,715 |
| 2025-10-30 | 9.210 | 9.460 | 9.170 | 9.200 | 9.200 | 25,082,919 |
| 2025-10-29 | 9.190 | 9.310 | 9.050 | 9.220 | 9.220 | 20,955,285 |
| 2025-10-28 | 9.200 | 9.330 | 9.160 | 9.260 | 9.260 | 19,836,200 |
| 2025-10-27 | 9.350 | 9.390 | 9.120 | 9.210 | 9.210 | 33,715,368 |
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.