China Sports Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.700 | 7.800 | 7.620 | 7.620 | 7.620 | 14,554,803 |
| 2025-01-22 | 7.680 | 7.680 | 7.570 | 7.600 | 7.600 | 10,455,405 |
| 2025-01-21 | 7.780 | 7.830 | 7.650 | 7.700 | 7.700 | 12,899,110 |
| 2025-01-20 | 7.770 | 7.850 | 7.720 | 7.740 | 7.740 | 18,922,020 |
| 2025-01-17 | 7.620 | 7.720 | 7.500 | 7.660 | 7.660 | 16,975,685 |
| 2025-01-16 | 7.610 | 7.770 | 7.550 | 7.610 | 7.610 | 19,547,305 |
| 2025-01-15 | 7.570 | 7.650 | 7.500 | 7.570 | 7.570 | 17,433,776 |
| 2025-01-14 | 7.480 | 7.630 | 7.330 | 7.610 | 7.610 | 29,557,097 |
| 2025-01-13 | 7.240 | 7.320 | 7.160 | 7.290 | 7.290 | 13,518,635 |
| 2025-01-10 | 7.570 | 7.630 | 7.300 | 7.300 | 7.300 | 18,244,001 |
| 2025-01-09 | 7.590 | 7.660 | 7.530 | 7.580 | 7.580 | 14,586,653 |
| 2025-01-08 | 7.700 | 7.730 | 7.430 | 7.600 | 7.600 | 24,598,831 |
| 2025-01-07 | 7.690 | 7.730 | 7.620 | 7.730 | 7.730 | 14,240,200 |
| 2025-01-06 | 7.780 | 7.800 | 7.580 | 7.670 | 7.670 | 20,761,425 |
| 2025-01-03 | 8.190 | 8.220 | 7.720 | 7.760 | 7.760 | 36,837,801 |
| 2025-01-02 | 8.230 | 8.520 | 8.070 | 8.140 | 8.140 | 33,811,490 |
| 2024-12-31 | 8.390 | 8.530 | 8.270 | 8.270 | 8.270 | 27,740,505 |
| 2024-12-30 | 8.540 | 8.560 | 8.300 | 8.350 | 8.350 | 34,796,539 |
| 2024-12-27 | 8.660 | 8.790 | 8.520 | 8.610 | 8.610 | 27,376,212 |
| 2024-12-26 | 8.440 | 8.930 | 8.430 | 8.660 | 8.660 | 44,649,738 |
| 2024-12-25 | 8.630 | 8.660 | 8.350 | 8.420 | 8.420 | 29,581,937 |
| 2024-12-24 | 8.600 | 8.710 | 8.480 | 8.600 | 8.600 | 34,499,187 |
| 2024-12-23 | 9.010 | 9.050 | 8.590 | 8.600 | 8.600 | 54,931,094 |
| 2024-12-20 | 9.250 | 9.400 | 9.000 | 9.040 | 9.040 | 61,538,161 |
| 2024-12-19 | 9.510 | 9.650 | 9.050 | 9.180 | 9.180 | 108,670,507 |
| 2024-12-18 | 9.800 | 10.470 | 9.520 | 9.730 | 9.730 | 130,768,854 |
| 2024-12-17 | 10.890 | 10.890 | 10.100 | 10.140 | 10.140 | 212,159,013 |
| 2024-12-16 | 9.230 | 9.900 | 9.040 | 9.900 | 9.900 | 85,002,126 |
| 2024-12-13 | 9.060 | 9.300 | 8.980 | 9.000 | 9.000 | 68,237,025 |
| 2024-12-12 | 8.900 | 9.020 | 8.750 | 9.010 | 9.010 | 31,566,640 |
| 2024-12-11 | 8.560 | 9.010 | 8.540 | 8.910 | 8.910 | 45,087,304 |
| 2024-12-10 | 8.760 | 8.770 | 8.540 | 8.560 | 8.560 | 21,027,340 |
| 2024-12-09 | 8.670 | 8.750 | 8.480 | 8.560 | 8.560 | 20,808,660 |
| 2024-12-06 | 8.750 | 8.880 | 8.590 | 8.690 | 8.690 | 30,710,871 |
| 2024-12-05 | 8.420 | 8.780 | 8.350 | 8.720 | 8.720 | 34,401,892 |
| 2024-12-04 | 8.580 | 8.610 | 8.360 | 8.420 | 8.420 | 20,977,472 |
| 2024-12-03 | 8.600 | 8.760 | 8.450 | 8.620 | 8.620 | 26,064,292 |
| 2024-12-02 | 8.410 | 8.680 | 8.400 | 8.590 | 8.590 | 26,828,511 |
| 2024-11-29 | 8.370 | 8.500 | 8.260 | 8.410 | 8.410 | 22,493,625 |
| 2024-11-28 | 8.280 | 8.530 | 8.260 | 8.390 | 8.390 | 25,624,515 |
| 2024-11-27 | 8.170 | 8.310 | 7.950 | 8.300 | 8.300 | 25,912,867 |
| 2024-11-26 | 8.050 | 8.470 | 8.020 | 8.140 | 8.140 | 28,136,844 |
| 2024-11-25 | 7.930 | 8.070 | 7.840 | 8.050 | 8.050 | 16,633,011 |
| 2024-11-22 | 8.090 | 8.380 | 7.930 | 7.940 | 7.940 | 25,926,520 |
| 2024-11-21 | 8.100 | 8.140 | 8.040 | 8.090 | 8.090 | 12,334,567 |
| 2024-11-20 | 8.070 | 8.150 | 8.020 | 8.130 | 8.130 | 16,131,729 |
| 2024-11-19 | 7.980 | 8.090 | 7.890 | 8.080 | 8.080 | 14,571,858 |
| 2024-11-18 | 8.060 | 8.200 | 7.880 | 7.980 | 7.980 | 22,267,166 |
| 2024-11-15 | 8.100 | 8.280 | 8.040 | 8.040 | 8.040 | 22,428,652 |
| 2024-11-14 | 8.390 | 8.430 | 8.070 | 8.100 | 8.100 | 23,109,363 |
| 2024-11-13 | 8.340 | 8.450 | 8.240 | 8.400 | 8.400 | 17,779,341 |
| 2024-11-12 | 8.580 | 8.610 | 8.310 | 8.380 | 8.380 | 25,529,404 |
| 2024-11-11 | 8.400 | 8.760 | 8.400 | 8.600 | 8.600 | 29,131,238 |
| 2024-11-08 | 8.700 | 8.780 | 8.420 | 8.450 | 8.450 | 30,876,680 |
| 2024-11-07 | 8.290 | 8.650 | 8.270 | 8.590 | 8.590 | 28,906,312 |
| 2024-11-06 | 8.240 | 8.540 | 8.160 | 8.350 | 8.350 | 28,322,119 |
| 2024-11-05 | 8.120 | 8.300 | 8.060 | 8.270 | 8.270 | 23,104,496 |
| 2024-11-04 | 8.030 | 8.110 | 7.950 | 8.110 | 8.110 | 11,853,560 |
| 2024-11-01 | 8.150 | 8.200 | 7.910 | 7.990 | 7.990 | 18,489,723 |
| 2024-10-31 | 8.080 | 8.220 | 8.040 | 8.190 | 8.190 | 18,932,142 |
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.