China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.190	15.560	15.150	15.330	15.330	22,394,693
2024-07-26	14.840	15.220	14.760	15.190	15.190	17,701,290
2024-07-25	14.610	14.850	14.520	14.790	14.790	7,192,290
2024-07-24	14.600	14.970	14.600	14.690	14.690	10,666,290
2024-07-23	14.990	15.100	14.670	14.670	14.670	10,477,300
2024-07-22	15.010	15.220	14.900	15.040	15.040	14,387,999
2024-07-19	14.600	15.060	14.600	15.010	15.010	16,934,636
2024-07-18	14.550	14.690	14.380	14.600	14.600	10,323,590
2024-07-17	14.570	14.810	14.560	14.680	14.680	11,780,026
2024-07-16	14.450	14.630	14.440	14.610	14.610	9,617,860
2024-07-15	14.450	14.680	14.450	14.540	14.540	10,701,286
2024-07-12	14.530	14.530	14.300	14.410	14.410	7,682,830
2024-07-11	14.510	14.590	14.360	14.500	14.500	13,364,257
2024-07-10	13.850	14.630	13.850	14.270	14.270	23,291,596
2024-07-09	13.450	14.040	13.400	13.970	13.970	18,527,602
2024-07-08	13.640	13.640	13.240	13.280	13.280	6,421,200
2024-07-05	13.460	13.460	13.460	13.460	13.460	0
2024-07-04	13.760	13.820	13.460	13.460	13.460	7,059,332
2024-07-03	13.930	13.930	13.680	13.720	13.720	6,868,600
2024-07-02	14.050	14.130	13.840	13.920	13.920	6,877,064
2024-07-01	14.090	14.200	13.780	14.050	14.050	10,274,500
2024-06-28	13.880	14.220	13.850	14.090	14.090	10,847,435
2024-06-27	14.150	14.180	13.870	13.880	13.880	8,406,305
2024-06-26	13.760	14.280	13.660	14.240	14.240	11,401,193
2024-06-25	13.950	14.040	13.690	13.760	13.760	8,215,945
2024-06-24	14.310	14.440	13.860	13.880	13.880	10,846,630
2024-06-21	14.290	14.490	14.260	14.420	14.420	5,990,300
2024-06-20	14.820	14.820	14.400	14.420	14.420	12,530,100
2024-06-19	15.010	15.080	14.840	14.870	14.870	7,419,021
2024-06-18	14.810	15.040	14.740	15.000	15.000	11,882,415
2024-06-17	14.700	14.900	14.660	14.790	14.790	6,591,200
2024-06-14	14.800	14.890	14.720	14.790	14.790	8,215,484
2024-06-13	14.800	14.980	14.660	14.850	14.850	9,350,926
2024-06-12	14.830	15.050	14.800	14.860	14.860	9,761,510
2024-06-11	14.620	14.940	14.500	14.850	14.850	10,222,649
2024-06-07	14.780	14.850	14.580	14.720	14.720	9,887,329
2024-06-06	15.150	15.200	14.700	14.700	14.700	16,101,796
2024-06-05	15.030	15.350	15.000	15.100	15.100	13,253,379
2024-06-04	15.220	15.290	14.980	15.100	15.100	13,900,547
2024-06-03	15.510	15.650	15.180	15.330	15.330	20,171,928
2024-05-31	15.180	15.730	15.180	15.590	15.590	29,900,458
2024-05-30	14.970	15.340	14.870	15.230	15.230	17,313,518
2024-05-29	15.490	15.630	15.000	15.100	15.100	16,751,163
2024-05-28	14.800	15.250	14.760	14.900	14.900	11,565,300
2024-05-27	14.700	14.930	14.690	14.920	14.920	8,709,847
2024-05-24	15.100	15.200	14.750	14.760	14.760	15,815,150
2024-05-23	15.480	15.480	15.200	15.200	15.200	12,545,300
2024-05-22	15.270	15.710	15.220	15.470	15.470	16,153,395
2024-05-21	15.530	15.680	15.200	15.280	15.280	16,961,200
2024-05-20	15.420	15.620	15.380	15.570	15.570	13,284,819
2024-05-17	15.350	15.500	15.210	15.490	15.490	11,624,726
2024-05-16	15.240	15.390	15.150	15.340	15.340	11,948,997
2024-05-15	15.550	15.630	15.200	15.250	15.250	13,761,573
2024-05-14	15.640	15.810	15.510	15.580	15.580	12,064,714
2024-05-13	15.890	15.950	15.600	15.660	15.660	18,953,235
2024-05-10	16.190	16.340	16.060	16.090	16.090	22,347,364
2024-05-09	15.990	16.280	15.970	16.220	16.220	24,808,707
2024-05-08	16.310	16.330	15.940	16.030	16.030	35,082,312
2024-05-07	15.390	16.640	15.330	16.300	16.300	60,188,768
2024-05-06	15.400	15.540	15.310	15.420	15.420	15,058,118

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.0436 CNY
2022-06-15	0.0290 CNY
2021-06-15	0.0250 CNY
2020-12-29	0.0110 CNY
2020-06-15	0.0120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.