China Sports Industry Group Co Ltd historical data

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

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

← NewerPage 4 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.