China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.980	19.170	18.460	18.550	18.550	48,743,318
2023-10-31	19.330	19.610	18.770	19.000	19.000	64,548,251
2023-10-30	19.210	19.650	19.140	19.400	19.400	61,016,580
2023-10-27	20.090	20.130	18.880	19.520	19.520	92,706,135
2023-10-26	19.790	21.200	19.710	20.340	20.340	116,320,062
2023-10-25	20.050	20.770	20.020	20.190	20.190	108,759,516
2023-10-24	20.670	21.200	19.850	20.260	20.260	162,827,592
2023-10-23	18.560	20.420	18.560	20.420	20.420	111,234,197
2023-10-20	19.520	20.050	18.550	18.560	18.560	89,859,852
2023-10-19	19.500	21.290	19.500	20.140	20.140	135,636,232
2023-10-18	19.590	20.550	19.000	19.750	19.750	128,080,032
2023-10-17	17.770	19.590	17.660	19.590	19.590	76,453,565
2023-10-16	17.800	18.100	17.640	17.810	17.810	24,103,133
2023-10-13	17.730	18.180	17.490	17.920	17.920	31,991,552
2023-10-12	18.190	18.370	17.660	17.880	17.880	25,902,983
2023-10-11	17.880	18.320	17.640	18.040	18.040	39,210,573
2023-10-10	17.680	18.090	17.660	18.000	18.000	40,490,073
2023-10-09	17.010	18.530	17.010	17.770	17.770	54,906,637
2023-09-28	16.840	17.100	16.840	16.970	16.970	17,724,738
2023-09-27	17.000	17.090	16.830	16.860	16.860	20,328,097
2023-09-26	16.960	17.170	16.750	17.040	17.040	28,218,714
2023-09-25	17.350	17.350	16.910	16.960	16.960	24,063,318
2023-09-22	17.000	17.400	16.810	17.350	17.350	33,008,422
2023-09-21	16.800	17.240	16.800	17.080	17.080	31,082,257
2023-09-20	16.850	17.160	16.740	16.900	16.900	25,836,607
2023-09-19	17.740	17.770	16.880	17.000	17.000	40,514,179
2023-09-18	17.820	18.100	17.620	17.780	17.780	33,090,762
2023-09-15	18.350	18.450	17.860	17.910	17.910	45,541,118
2023-09-14	18.580	18.990	18.030	18.510	18.510	61,202,588
2023-09-13	19.300	19.300	18.390	18.510	18.510	76,211,789
2023-09-12	19.000	20.050	18.500	19.880	19.880	119,968,640
2023-09-11	19.850	20.680	19.390	19.470	19.470	163,302,172
2023-09-08	17.520	19.260	17.470	19.260	19.260	110,485,419
2023-09-07	18.100	18.440	17.510	17.510	17.510	39,791,662
2023-09-06	17.600	18.380	17.260	18.260	18.260	59,953,912
2023-09-05	17.500	18.500	17.500	17.900	17.900	46,627,455
2023-09-04	17.350	17.960	17.310	17.640	17.640	39,624,105
2023-09-01	17.000	17.650	16.850	17.350	17.350	30,075,739
2023-08-31	16.990	17.340	16.870	17.050	17.050	26,061,314
2023-08-30	16.830	17.810	16.810	17.390	17.390	57,340,736
2023-08-29	15.750	16.640	15.730	16.570	16.570	22,711,913
2023-08-28	16.420	16.660	15.740	15.850	15.850	24,023,839
2023-08-25	16.210	16.210	15.470	15.550	15.550	22,112,190
2023-08-24	16.220	16.520	16.110	16.280	16.280	12,756,883
2023-08-23	16.700	16.700	16.200	16.220	16.220	13,965,923
2023-08-22	16.500	16.850	16.410	16.760	16.760	16,439,906
2023-08-21	16.440	16.740	16.380	16.420	16.420	9,766,017
2023-08-18	16.970	16.970	16.510	16.520	16.520	12,656,397
2023-08-17	16.360	17.080	16.080	16.950	16.950	21,190,663
2023-08-16	16.640	16.830	16.430	16.440	16.440	11,950,507
2023-08-15	16.950	17.060	16.500	16.670	16.670	12,281,405
2023-08-14	16.700	17.030	16.540	16.940	16.940	13,809,233
2023-08-11	17.300	17.470	16.830	16.840	16.840	18,864,212
2023-08-10	17.180	17.370	17.180	17.300	17.300	8,548,719
2023-08-09	17.260	17.450	17.220	17.250	17.250	11,457,197
2023-08-08	17.700	17.700	17.280	17.390	17.390	17,720,225
2023-08-07	17.900	17.900	17.660	17.720	17.720	17,535,770
2023-08-04	17.620	18.300	17.550	17.960	17.960	31,317,262
2023-08-03	17.530	17.790	17.460	17.640	17.640	11,546,064
2023-08-02	17.830	17.840	17.510	17.600	17.600	13,183,224

← NewerPage 13 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.