China Sports Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.230 | 8.250 | 7.880 | 7.920 | 7.920 | 27,975,317 |
| 2024-10-28 | 7.980 | 8.230 | 7.910 | 8.220 | 8.220 | 28,326,219 |
| 2024-10-25 | 7.680 | 7.920 | 7.680 | 7.910 | 7.910 | 21,873,781 |
| 2024-10-24 | 7.640 | 7.710 | 7.630 | 7.700 | 7.700 | 10,068,754 |
| 2024-10-23 | 7.760 | 7.820 | 7.650 | 7.700 | 7.700 | 18,402,213 |
| 2024-10-22 | 7.620 | 7.830 | 7.570 | 7.730 | 7.730 | 24,617,234 |
| 2024-10-21 | 7.590 | 7.710 | 7.540 | 7.600 | 7.600 | 17,679,236 |
| 2024-10-18 | 7.430 | 7.720 | 7.360 | 7.580 | 7.580 | 23,269,159 |
| 2024-10-17 | 7.660 | 7.690 | 7.440 | 7.440 | 7.440 | 15,481,915 |
| 2024-10-16 | 7.500 | 7.740 | 7.470 | 7.640 | 7.640 | 15,978,231 |
| 2024-10-15 | 7.820 | 7.830 | 7.520 | 7.540 | 7.540 | 26,924,195 |
| 2024-10-14 | 7.840 | 7.870 | 7.640 | 7.800 | 7.800 | 17,447,577 |
| 2024-10-11 | 8.000 | 8.180 | 7.710 | 7.820 | 7.820 | 19,359,548 |
| 2024-10-10 | 7.830 | 8.280 | 7.670 | 8.050 | 8.050 | 33,292,899 |
| 2024-10-09 | 8.360 | 8.360 | 7.770 | 7.790 | 7.790 | 33,473,191 |
| 2024-10-08 | 8.930 | 8.980 | 8.100 | 8.480 | 8.480 | 49,134,094 |
| 2024-09-30 | 7.860 | 8.230 | 7.700 | 8.160 | 8.160 | 43,476,019 |
| 2024-09-27 | 7.400 | 7.600 | 7.330 | 7.590 | 7.590 | 18,225,789 |
| 2024-09-26 | 7.080 | 7.330 | 7.040 | 7.320 | 7.320 | 17,904,940 |
| 2024-09-25 | 7.050 | 7.200 | 7.040 | 7.040 | 7.040 | 14,877,996 |
| 2024-09-24 | 6.800 | 6.970 | 6.770 | 6.960 | 6.960 | 13,335,702 |
| 2024-09-23 | 6.730 | 6.800 | 6.710 | 6.750 | 6.750 | 6,077,800 |
| 2024-09-20 | 6.750 | 6.760 | 6.670 | 6.740 | 6.740 | 6,371,148 |
| 2024-09-19 | 6.550 | 6.800 | 6.550 | 6.720 | 6.720 | 11,474,053 |
| 2024-09-18 | 6.590 | 6.590 | 6.440 | 6.560 | 6.560 | 6,776,213 |
| 2024-09-13 | 6.590 | 6.630 | 6.550 | 6.580 | 6.580 | 4,975,901 |
| 2024-09-12 | 6.620 | 6.680 | 6.570 | 6.580 | 6.580 | 5,298,478 |
| 2024-09-11 | 6.650 | 6.660 | 6.540 | 6.600 | 6.600 | 5,419,374 |
| 2024-09-10 | 6.650 | 6.680 | 6.480 | 6.650 | 6.650 | 8,620,294 |
| 2024-09-09 | 6.600 | 6.700 | 6.560 | 6.630 | 6.630 | 6,333,033 |
| 2024-09-06 | 6.730 | 6.750 | 6.640 | 6.640 | 6.640 | 5,363,970 |
| 2024-09-05 | 6.670 | 6.790 | 6.660 | 6.740 | 6.740 | 6,915,062 |
| 2024-09-04 | 6.700 | 6.720 | 6.610 | 6.630 | 6.630 | 4,750,794 |
| 2024-09-03 | 6.660 | 6.790 | 6.660 | 6.700 | 6.700 | 6,509,900 |
| 2024-09-02 | 6.760 | 6.800 | 6.660 | 6.670 | 6.670 | 7,826,500 |
| 2024-08-30 | 6.660 | 6.890 | 6.660 | 6.790 | 6.790 | 11,527,148 |
| 2024-08-29 | 6.550 | 6.680 | 6.530 | 6.660 | 6.660 | 6,203,035 |
| 2024-08-28 | 6.560 | 6.670 | 6.500 | 6.580 | 6.580 | 7,738,314 |
| 2024-08-27 | 6.800 | 6.810 | 6.500 | 6.550 | 6.550 | 14,048,932 |
| 2024-08-26 | 6.780 | 6.880 | 6.760 | 6.800 | 6.800 | 6,345,401 |
| 2024-08-23 | 6.770 | 6.820 | 6.690 | 6.790 | 6.790 | 6,576,600 |
| 2024-08-22 | 6.960 | 6.980 | 6.750 | 6.790 | 6.790 | 8,146,728 |
| 2024-08-21 | 6.960 | 7.050 | 6.940 | 6.940 | 6.940 | 5,112,900 |
| 2024-08-20 | 7.060 | 7.100 | 6.920 | 6.970 | 6.970 | 8,949,300 |
| 2024-08-19 | 7.090 | 7.160 | 7.050 | 7.080 | 7.080 | 7,118,935 |
| 2024-08-16 | 7.200 | 7.220 | 7.090 | 7.100 | 7.100 | 7,034,200 |
| 2024-08-15 | 7.090 | 7.270 | 7.030 | 7.190 | 7.190 | 10,481,000 |
| 2024-08-14 | 7.080 | 7.150 | 7.050 | 7.090 | 7.090 | 6,612,405 |
| 2024-08-13 | 7.050 | 7.110 | 6.980 | 7.080 | 7.080 | 7,342,400 |
| 2024-08-12 | 7.390 | 7.390 | 7.040 | 7.080 | 7.080 | 15,466,300 |
| 2024-08-09 | 7.420 | 7.490 | 7.350 | 7.360 | 7.360 | 9,399,800 |
| 2024-08-08 | 7.350 | 7.450 | 7.290 | 7.390 | 7.390 | 10,249,000 |
| 2024-08-07 | 7.490 | 7.490 | 7.380 | 7.390 | 7.390 | 10,467,108 |
| 2024-08-06 | 7.370 | 7.510 | 7.360 | 7.500 | 7.500 | 14,844,142 |
| 2024-08-05 | 7.590 | 7.650 | 7.320 | 7.330 | 7.330 | 22,523,900 |
| 2024-08-02 | 7.490 | 7.550 | 7.410 | 7.410 | 7.410 | 10,006,438 |
| 2024-08-01 | 7.640 | 7.680 | 7.460 | 7.520 | 7.520 | 12,409,352 |
| 2024-07-31 | 7.370 | 7.650 | 7.350 | 7.630 | 7.630 | 18,071,547 |
| 2024-07-30 | 7.310 | 7.380 | 7.230 | 7.370 | 7.370 | 8,600,794 |
| 2024-07-29 | 7.460 | 7.490 | 7.220 | 7.320 | 7.320 | 13,679,525 |
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.