China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.800	16.190	14.740	16.120	16.120	54,847,041
2024-01-24	14.350	14.840	14.150	14.790	14.790	20,579,265
2024-01-23	14.180	14.440	14.050	14.340	14.340	11,596,273
2024-01-22	14.700	14.860	14.000	14.150	14.150	15,714,554
2024-01-19	14.580	15.050	14.500	14.710	14.710	14,510,161
2024-01-18	14.480	14.760	14.050	14.690	14.690	21,523,849
2024-01-17	14.990	15.040	14.600	14.600	14.600	11,094,965
2024-01-16	15.080	15.080	14.720	15.040	15.040	16,404,570
2024-01-15	15.360	15.480	15.000	15.080	15.080	25,265,730
2024-01-12	15.270	15.920	15.010	15.740	15.740	31,278,739
2024-01-11	15.020	15.300	14.940	15.280	15.280	13,607,471
2024-01-10	15.200	15.320	14.850	15.020	15.020	15,660,661
2024-01-09	15.720	15.890	15.090	15.350	15.350	21,853,984
2024-01-08	16.040	16.120	15.680	15.720	15.720	12,783,471
2024-01-05	16.650	16.730	16.000	16.140	16.140	17,213,760
2024-01-04	17.000	17.090	16.640	16.660	16.660	10,617,957
2024-01-03	17.170	17.170	16.750	16.970	16.970	12,922,599
2024-01-02	17.400	17.420	17.150	17.170	17.170	14,190,514
2023-12-29	16.900	17.400	16.810	17.310	17.310	23,356,272
2023-12-28	16.250	17.170	16.250	16.900	16.900	30,096,259
2023-12-27	16.190	16.350	16.060	16.220	16.220	15,188,680
2023-12-26	16.690	16.690	15.760	16.060	16.060	30,541,519
2023-12-25	17.020	17.300	17.020	17.220	17.220	8,501,859
2023-12-22	17.230	17.320	17.010	17.030	17.030	12,457,263
2023-12-21	16.780	17.140	16.710	17.120	17.120	12,469,113
2023-12-20	17.250	17.250	16.820	16.830	16.830	11,721,243
2023-12-19	17.150	17.320	17.010	17.190	17.190	11,474,602
2023-12-18	17.650	17.680	17.210	17.230	17.230	14,818,742
2023-12-15	17.800	17.920	17.680	17.710	17.710	9,791,822
2023-12-14	18.050	18.160	17.800	17.800	17.800	10,465,287
2023-12-13	18.200	18.300	18.000	18.000	18.000	14,521,382
2023-12-12	18.280	18.350	18.130	18.250	18.250	12,065,008
2023-12-11	18.010	18.300	17.810	18.270	18.270	17,350,141
2023-12-08	17.700	18.280	17.700	18.080	18.080	27,148,491
2023-12-07	17.620	17.800	17.460	17.690	17.690	15,889,673
2023-12-06	17.800	17.950	17.650	17.660	17.660	16,368,197
2023-12-05	18.460	18.460	17.830	17.830	17.830	21,585,105
2023-12-04	18.120	18.520	18.080	18.480	18.480	28,746,685
2023-12-01	18.160	18.200	17.600	18.120	18.120	29,904,666
2023-11-30	18.100	18.400	18.070	18.200	18.200	15,389,909
2023-11-29	18.360	18.390	18.120	18.150	18.150	14,721,946
2023-11-28	18.120	18.480	17.960	18.470	18.470	26,338,999
2023-11-27	18.100	18.270	18.010	18.160	18.160	15,880,642
2023-11-24	18.750	18.770	18.160	18.200	18.200	24,034,123
2023-11-23	18.500	18.750	18.300	18.680	18.680	23,378,572
2023-11-22	18.610	18.840	18.410	18.540	18.540	28,736,289
2023-11-21	19.250	19.250	18.630	18.680	18.680	42,010,903
2023-11-20	18.980	19.370	18.880	19.200	19.200	33,157,635
2023-11-17	19.370	19.530	18.900	19.040	19.040	35,911,641
2023-11-16	19.800	19.800	19.320	19.370	19.370	35,347,396
2023-11-15	19.610	20.100	19.200	19.840	19.840	61,201,468
2023-11-14	19.730	19.770	19.410	19.550	19.550	48,542,576
2023-11-13	19.440	19.870	19.170	19.840	19.840	72,679,355
2023-11-10	18.800	19.470	18.760	19.400	19.400	80,781,694
2023-11-09	18.790	19.030	18.540	18.590	18.590	32,604,949
2023-11-08	18.820	19.150	18.660	18.890	18.890	41,250,665
2023-11-07	18.780	19.160	18.500	18.960	18.960	50,139,969
2023-11-06	18.510	18.820	18.390	18.790	18.790	44,078,520
2023-11-03	18.000	18.700	17.860	18.510	18.510	51,200,433
2023-11-02	18.580	18.750	18.010	18.060	18.060	44,927,237

← NewerPage 12 of 21 · 1,212 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.