China Sports Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.550 | 8.890 | 8.540 | 8.840 | 8.840 | 39,836,745 |
| 2025-07-23 | 8.500 | 8.720 | 8.470 | 8.560 | 8.560 | 26,171,084 |
| 2025-07-22 | 8.490 | 8.570 | 8.460 | 8.500 | 8.500 | 19,469,897 |
| 2025-07-21 | 8.320 | 8.610 | 8.320 | 8.520 | 8.520 | 23,885,009 |
| 2025-07-18 | 8.270 | 8.480 | 8.270 | 8.370 | 8.370 | 16,851,230 |
| 2025-07-17 | 8.290 | 8.320 | 8.240 | 8.280 | 8.280 | 9,355,408 |
| 2025-07-16 | 8.200 | 8.300 | 8.200 | 8.260 | 8.260 | 9,996,187 |
| 2025-07-15 | 8.410 | 8.430 | 8.170 | 8.210 | 8.210 | 27,990,519 |
| 2025-07-14 | 8.420 | 8.570 | 8.380 | 8.420 | 8.420 | 23,231,177 |
| 2025-07-11 | 8.550 | 8.550 | 8.400 | 8.470 | 8.470 | 15,994,890 |
| 2025-07-10 | 8.430 | 8.560 | 8.430 | 8.500 | 8.500 | 19,540,722 |
| 2025-07-09 | 8.410 | 8.500 | 8.390 | 8.440 | 8.440 | 17,171,232 |
| 2025-07-08 | 8.410 | 8.450 | 8.340 | 8.410 | 8.410 | 13,455,992 |
| 2025-07-07 | 8.280 | 8.450 | 8.270 | 8.410 | 8.410 | 13,426,072 |
| 2025-07-04 | 8.380 | 8.400 | 8.280 | 8.300 | 8.300 | 13,643,850 |
| 2025-07-03 | 8.400 | 8.460 | 8.370 | 8.400 | 8.400 | 10,337,000 |
| 2025-07-02 | 8.410 | 8.460 | 8.360 | 8.420 | 8.420 | 12,400,942 |
| 2025-07-01 | 8.450 | 8.460 | 8.360 | 8.420 | 8.420 | 10,979,997 |
| 2025-06-30 | 8.440 | 8.510 | 8.410 | 8.430 | 8.430 | 14,442,310 |
| 2025-06-27 | 8.460 | 8.510 | 8.400 | 8.400 | 8.400 | 13,367,400 |
| 2025-06-26 | 8.480 | 8.490 | 8.350 | 8.440 | 8.440 | 17,954,772 |
| 2025-06-25 | 8.490 | 8.550 | 8.410 | 8.500 | 8.500 | 16,174,301 |
| 2025-06-24 | 8.360 | 8.560 | 8.350 | 8.480 | 8.480 | 15,547,871 |
| 2025-06-23 | 8.190 | 8.380 | 8.160 | 8.360 | 8.360 | 16,225,047 |
| 2025-06-20 | 8.330 | 8.390 | 8.250 | 8.270 | 8.270 | 14,687,317 |
| 2025-06-19 | 8.440 | 8.500 | 8.320 | 8.380 | 8.380 | 18,336,550 |
| 2025-06-18 | 8.480 | 8.550 | 8.380 | 8.470 | 8.470 | 20,072,679 |
| 2025-06-17 | 8.730 | 8.750 | 8.440 | 8.520 | 8.520 | 36,490,447 |
| 2025-06-16 | 8.820 | 8.870 | 8.620 | 8.760 | 8.760 | 40,184,148 |
| 2025-06-13 | 8.800 | 9.260 | 8.710 | 8.910 | 8.910 | 78,773,394 |
| 2025-06-12 | 8.750 | 9.060 | 8.700 | 8.800 | 8.800 | 42,571,428 |
| 2025-06-11 | 8.800 | 8.980 | 8.630 | 8.810 | 8.810 | 55,277,838 |
| 2025-06-10 | 8.950 | 9.230 | 8.810 | 8.850 | 8.850 | 108,734,660 |
| 2025-06-09 | 8.500 | 9.320 | 8.500 | 9.020 | 9.020 | 119,924,694 |
| 2025-06-06 | 8.610 | 8.660 | 8.290 | 8.470 | 8.470 | 57,443,484 |
| 2025-06-05 | 8.450 | 9.140 | 8.450 | 8.700 | 8.700 | 83,134,724 |
| 2025-06-04 | 8.500 | 8.640 | 8.410 | 8.530 | 8.530 | 38,112,938 |
| 2025-06-03 | 8.250 | 8.650 | 8.250 | 8.530 | 8.530 | 52,881,238 |
| 2025-05-30 | 8.090 | 8.400 | 8.070 | 8.220 | 8.220 | 31,498,408 |
| 2025-05-29 | 7.970 | 8.120 | 7.960 | 8.100 | 8.100 | 11,918,572 |
| 2025-05-28 | 7.940 | 8.080 | 7.940 | 7.980 | 7.980 | 7,115,208 |
| 2025-05-27 | 7.980 | 8.000 | 7.930 | 7.980 | 7.980 | 5,557,846 |
| 2025-05-26 | 7.930 | 7.990 | 7.910 | 7.980 | 7.980 | 6,493,145 |
| 2025-05-23 | 8.020 | 8.070 | 7.940 | 7.940 | 7.940 | 10,808,314 |
| 2025-05-22 | 8.130 | 8.190 | 7.960 | 8.000 | 8.000 | 13,331,810 |
| 2025-05-21 | 8.140 | 8.200 | 8.110 | 8.150 | 8.150 | 11,197,464 |
| 2025-05-20 | 8.100 | 8.300 | 8.080 | 8.190 | 8.190 | 15,835,865 |
| 2025-05-19 | 8.010 | 8.150 | 7.960 | 8.090 | 8.090 | 11,909,527 |
| 2025-05-16 | 7.970 | 8.030 | 7.950 | 8.010 | 8.010 | 6,849,602 |
| 2025-05-15 | 8.050 | 8.050 | 7.970 | 7.990 | 7.990 | 7,275,601 |
| 2025-05-14 | 8.000 | 8.070 | 7.950 | 8.040 | 8.040 | 10,566,451 |
| 2025-05-13 | 8.080 | 8.120 | 8.010 | 8.030 | 8.030 | 13,480,900 |
| 2025-05-12 | 8.110 | 8.110 | 8.010 | 8.050 | 8.050 | 10,794,513 |
| 2025-05-09 | 8.150 | 8.180 | 8.020 | 8.060 | 8.060 | 10,467,155 |
| 2025-05-08 | 8.150 | 8.200 | 8.100 | 8.150 | 8.150 | 13,498,431 |
| 2025-05-07 | 8.080 | 8.220 | 8.020 | 8.190 | 8.190 | 21,580,619 |
| 2025-05-06 | 8.080 | 8.120 | 7.980 | 8.010 | 8.010 | 15,390,305 |
| 2025-04-30 | 7.920 | 7.990 | 7.850 | 7.930 | 7.930 | 16,203,554 |
| 2025-04-29 | 7.820 | 7.930 | 7.660 | 7.900 | 7.900 | 20,683,021 |
| 2025-04-28 | 8.160 | 8.190 | 7.950 | 7.960 | 7.960 | 18,082,446 |
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.