China Sports Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.160 | 8.280 | 8.160 | 8.170 | 8.170 | 13,247,301 |
| 2025-04-24 | 8.280 | 8.310 | 8.150 | 8.170 | 8.170 | 17,065,777 |
| 2025-04-23 | 8.390 | 8.450 | 8.280 | 8.280 | 8.280 | 18,368,518 |
| 2025-04-22 | 8.310 | 8.410 | 8.280 | 8.340 | 8.340 | 19,461,910 |
| 2025-04-21 | 8.440 | 8.470 | 8.340 | 8.370 | 8.370 | 22,538,971 |
| 2025-04-18 | 8.570 | 8.670 | 8.370 | 8.460 | 8.460 | 37,741,375 |
| 2025-04-17 | 8.340 | 8.880 | 8.260 | 8.580 | 8.580 | 59,242,723 |
| 2025-04-16 | 8.300 | 8.600 | 8.260 | 8.340 | 8.340 | 37,850,774 |
| 2025-04-15 | 8.320 | 8.730 | 8.300 | 8.390 | 8.390 | 61,542,752 |
| 2025-04-14 | 8.500 | 8.860 | 8.340 | 8.360 | 8.360 | 86,442,627 |
| 2025-04-11 | 7.860 | 8.200 | 7.850 | 8.050 | 8.050 | 23,249,200 |
| 2025-04-10 | 7.980 | 8.060 | 7.860 | 7.970 | 7.970 | 25,436,425 |
| 2025-04-09 | 7.380 | 7.810 | 7.200 | 7.760 | 7.760 | 30,765,115 |
| 2025-04-08 | 7.420 | 7.630 | 7.380 | 7.510 | 7.510 | 29,204,212 |
| 2025-04-07 | 7.930 | 7.980 | 7.440 | 7.440 | 7.440 | 37,385,431 |
| 2025-04-03 | 8.160 | 8.310 | 8.130 | 8.270 | 8.270 | 16,376,645 |
| 2025-04-02 | 8.130 | 8.400 | 8.090 | 8.220 | 8.220 | 26,295,870 |
| 2025-04-01 | 8.070 | 8.160 | 8.060 | 8.100 | 8.100 | 10,917,111 |
| 2025-03-31 | 8.100 | 8.140 | 7.980 | 8.060 | 8.060 | 20,317,215 |
| 2025-03-28 | 8.330 | 8.340 | 8.140 | 8.160 | 8.160 | 21,138,352 |
| 2025-03-27 | 8.400 | 8.500 | 8.300 | 8.330 | 8.330 | 23,320,021 |
| 2025-03-26 | 8.230 | 8.420 | 8.220 | 8.340 | 8.340 | 23,739,993 |
| 2025-03-25 | 8.270 | 8.380 | 8.110 | 8.320 | 8.320 | 30,795,812 |
| 2025-03-24 | 8.150 | 8.550 | 8.100 | 8.280 | 8.280 | 44,597,726 |
| 2025-03-21 | 8.160 | 8.200 | 8.090 | 8.110 | 8.110 | 15,667,927 |
| 2025-03-20 | 8.200 | 8.290 | 8.200 | 8.250 | 8.250 | 14,036,716 |
| 2025-03-19 | 8.270 | 8.300 | 8.190 | 8.220 | 8.220 | 13,729,406 |
| 2025-03-18 | 8.300 | 8.340 | 8.240 | 8.270 | 8.270 | 15,410,889 |
| 2025-03-17 | 8.330 | 8.450 | 8.290 | 8.300 | 8.300 | 29,240,313 |
| 2025-03-14 | 8.160 | 8.280 | 8.120 | 8.260 | 8.260 | 21,645,833 |
| 2025-03-13 | 8.180 | 8.200 | 8.050 | 8.150 | 8.150 | 20,356,350 |
| 2025-03-12 | 8.330 | 8.350 | 8.170 | 8.180 | 8.180 | 32,986,437 |
| 2025-03-11 | 8.050 | 8.230 | 8.010 | 8.200 | 8.200 | 20,181,446 |
| 2025-03-10 | 8.150 | 8.210 | 8.080 | 8.140 | 8.140 | 21,019,943 |
| 2025-03-07 | 8.060 | 8.230 | 7.980 | 8.150 | 8.150 | 39,929,034 |
| 2025-03-06 | 7.930 | 8.120 | 7.880 | 8.050 | 8.050 | 31,821,743 |
| 2025-03-05 | 7.910 | 8.050 | 7.850 | 7.930 | 7.930 | 20,434,139 |
| 2025-03-04 | 7.830 | 7.950 | 7.790 | 7.930 | 7.930 | 13,792,510 |
| 2025-03-03 | 7.880 | 7.990 | 7.860 | 7.870 | 7.870 | 15,437,000 |
| 2025-02-28 | 7.960 | 8.060 | 7.860 | 7.890 | 7.890 | 22,297,402 |
| 2025-02-27 | 8.070 | 8.100 | 7.900 | 8.010 | 8.010 | 28,206,549 |
| 2025-02-26 | 8.070 | 8.120 | 8.020 | 8.060 | 8.060 | 23,881,609 |
| 2025-02-25 | 8.110 | 8.200 | 8.020 | 8.050 | 8.050 | 48,901,977 |
| 2025-02-24 | 7.910 | 8.550 | 7.850 | 8.330 | 8.330 | 73,359,728 |
| 2025-02-21 | 7.900 | 7.980 | 7.820 | 7.950 | 7.950 | 19,515,963 |
| 2025-02-20 | 7.850 | 7.950 | 7.830 | 7.930 | 7.930 | 15,492,713 |
| 2025-02-19 | 7.770 | 7.900 | 7.720 | 7.880 | 7.880 | 19,408,100 |
| 2025-02-18 | 8.030 | 8.030 | 7.750 | 7.770 | 7.770 | 26,493,242 |
| 2025-02-17 | 8.050 | 8.100 | 7.980 | 8.030 | 8.030 | 26,519,328 |
| 2025-02-14 | 8.020 | 8.100 | 7.980 | 8.030 | 8.030 | 20,669,001 |
| 2025-02-13 | 8.090 | 8.150 | 8.010 | 8.050 | 8.050 | 25,976,931 |
| 2025-02-12 | 8.040 | 8.170 | 8.020 | 8.070 | 8.070 | 22,579,234 |
| 2025-02-11 | 8.150 | 8.160 | 7.960 | 8.060 | 8.060 | 23,952,772 |
| 2025-02-10 | 8.130 | 8.280 | 8.070 | 8.120 | 8.120 | 37,079,531 |
| 2025-02-07 | 8.020 | 8.250 | 7.970 | 8.160 | 8.160 | 32,003,627 |
| 2025-02-06 | 7.830 | 8.040 | 7.780 | 8.000 | 8.000 | 24,268,331 |
| 2025-02-05 | 7.820 | 7.890 | 7.780 | 7.850 | 7.850 | 16,582,673 |
| 2025-01-27 | 7.740 | 7.880 | 7.740 | 7.800 | 7.800 | 19,061,526 |
| 2025-01-24 | 7.740 | 7.840 | 7.630 | 7.780 | 7.780 | 20,312,420 |
| 2025-01-23 | 7.700 | 7.800 | 7.620 | 7.620 | 7.620 | 14,554,803 |
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.