China Satellite Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.330 | 15.450 | 15.120 | 15.240 | 15.240 | 16,922,652 |
| 2024-04-29 | 15.280 | 15.560 | 15.230 | 15.450 | 15.450 | 19,636,440 |
| 2024-04-26 | 15.050 | 15.430 | 15.030 | 15.260 | 15.260 | 19,994,068 |
| 2024-04-25 | 15.300 | 15.320 | 15.050 | 15.100 | 15.100 | 11,806,565 |
| 2024-04-24 | 15.010 | 15.390 | 15.010 | 15.290 | 15.290 | 15,064,837 |
| 2024-04-23 | 15.560 | 15.560 | 15.050 | 15.110 | 15.110 | 22,878,912 |
| 2024-04-22 | 15.300 | 15.880 | 15.180 | 15.630 | 15.630 | 33,609,967 |
| 2024-04-19 | 14.810 | 15.440 | 14.780 | 15.140 | 15.140 | 20,712,991 |
| 2024-04-18 | 14.840 | 15.230 | 14.830 | 15.020 | 15.020 | 15,202,470 |
| 2024-04-17 | 14.410 | 14.970 | 14.410 | 14.970 | 14.970 | 16,117,241 |
| 2024-04-16 | 15.070 | 15.360 | 14.540 | 14.540 | 14.540 | 24,218,108 |
| 2024-04-15 | 14.780 | 15.340 | 14.510 | 15.070 | 15.070 | 21,809,571 |
| 2024-04-12 | 14.840 | 14.960 | 14.710 | 14.730 | 14.730 | 10,912,571 |
| 2024-04-11 | 15.060 | 15.230 | 14.820 | 14.850 | 14.850 | 16,107,996 |
| 2024-04-10 | 15.450 | 15.450 | 14.910 | 15.040 | 15.040 | 14,339,700 |
| 2024-04-09 | 15.580 | 15.700 | 15.360 | 15.420 | 15.420 | 13,187,400 |
| 2024-04-08 | 15.890 | 15.890 | 15.380 | 15.550 | 15.550 | 15,719,437 |
| 2024-04-03 | 15.670 | 15.780 | 15.360 | 15.750 | 15.750 | 16,873,325 |
| 2024-04-02 | 15.900 | 15.920 | 15.440 | 15.760 | 15.760 | 19,747,994 |
| 2024-04-01 | 16.200 | 16.240 | 15.880 | 16.020 | 16.020 | 18,935,917 |
| 2024-03-29 | 15.880 | 16.100 | 15.660 | 16.000 | 16.000 | 11,418,635 |
| 2024-03-28 | 15.120 | 16.110 | 15.050 | 15.800 | 15.800 | 26,487,065 |
| 2024-03-27 | 15.890 | 15.900 | 15.000 | 15.120 | 15.120 | 20,348,673 |
| 2024-03-26 | 15.800 | 16.210 | 15.750 | 15.910 | 15.910 | 20,969,568 |
| 2024-03-25 | 16.120 | 16.490 | 15.700 | 15.810 | 15.810 | 21,995,016 |
| 2024-03-22 | 16.560 | 16.560 | 16.100 | 16.130 | 16.130 | 22,471,735 |
| 2024-03-21 | 16.710 | 16.840 | 16.510 | 16.560 | 16.560 | 19,561,311 |
| 2024-03-20 | 16.610 | 16.800 | 16.450 | 16.710 | 16.710 | 21,358,943 |
| 2024-03-19 | 16.680 | 17.160 | 16.580 | 16.670 | 16.670 | 33,039,434 |
| 2024-03-18 | 16.500 | 16.800 | 16.480 | 16.750 | 16.750 | 24,001,322 |
| 2024-03-15 | 16.500 | 16.600 | 16.300 | 16.520 | 16.520 | 17,260,282 |
| 2024-03-14 | 16.640 | 16.700 | 16.260 | 16.410 | 16.410 | 22,105,976 |
| 2024-03-13 | 16.660 | 17.060 | 16.500 | 16.740 | 16.740 | 31,875,805 |
| 2024-03-12 | 16.600 | 16.850 | 16.540 | 16.660 | 16.660 | 24,538,684 |
| 2024-03-11 | 16.470 | 16.650 | 16.410 | 16.620 | 16.620 | 19,380,193 |
| 2024-03-08 | 16.170 | 16.730 | 16.100 | 16.650 | 16.650 | 29,493,037 |
| 2024-03-07 | 16.590 | 16.840 | 16.100 | 16.170 | 16.170 | 31,220,911 |
| 2024-03-06 | 16.620 | 16.920 | 16.510 | 16.670 | 16.670 | 23,698,275 |
| 2024-03-05 | 16.850 | 17.170 | 16.600 | 16.660 | 16.660 | 38,827,729 |
| 2024-03-04 | 17.290 | 17.350 | 16.770 | 17.080 | 17.080 | 39,600,218 |
| 2024-03-01 | 16.700 | 17.250 | 16.630 | 17.240 | 17.240 | 54,587,904 |
| 2024-02-29 | 16.000 | 16.980 | 15.900 | 16.890 | 16.890 | 50,622,138 |
| 2024-02-28 | 17.000 | 17.150 | 16.190 | 16.220 | 16.220 | 74,331,376 |
| 2024-02-27 | 16.000 | 16.970 | 15.650 | 16.970 | 16.970 | 80,888,341 |
| 2024-02-26 | 15.580 | 15.920 | 15.320 | 15.430 | 15.430 | 30,004,434 |
| 2024-02-23 | 15.580 | 15.680 | 15.370 | 15.570 | 15.570 | 27,264,806 |
| 2024-02-22 | 15.100 | 15.780 | 15.060 | 15.580 | 15.580 | 33,176,473 |
| 2024-02-21 | 15.000 | 15.430 | 14.890 | 15.100 | 15.100 | 26,069,861 |
| 2024-02-20 | 14.720 | 15.370 | 14.570 | 15.150 | 15.150 | 28,414,897 |
| 2024-02-19 | 14.720 | 15.500 | 14.630 | 14.880 | 14.880 | 34,116,276 |
| 2024-02-08 | 14.400 | 14.660 | 14.070 | 14.660 | 14.660 | 25,648,750 |
| 2024-02-07 | 13.850 | 14.470 | 13.810 | 14.090 | 14.090 | 26,344,381 |
| 2024-02-06 | 12.880 | 14.050 | 12.800 | 13.850 | 13.850 | 23,310,694 |
| 2024-02-05 | 13.780 | 13.780 | 12.750 | 13.050 | 13.050 | 26,557,828 |
| 2024-02-02 | 14.340 | 14.590 | 13.310 | 13.900 | 13.900 | 23,471,393 |
| 2024-02-01 | 14.390 | 14.690 | 14.100 | 14.340 | 14.340 | 17,161,404 |
| 2024-01-31 | 14.900 | 14.930 | 14.280 | 14.290 | 14.290 | 22,274,032 |
| 2024-01-30 | 15.300 | 15.550 | 14.930 | 14.960 | 14.960 | 23,346,798 |
| 2024-01-29 | 15.400 | 16.130 | 15.260 | 15.680 | 15.680 | 39,668,486 |
| 2024-01-26 | 15.930 | 15.940 | 15.540 | 15.620 | 15.620 | 33,069,380 |
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.