China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.880	18.050	17.610	17.850	17.850	15,571,030
2023-07-31	17.800	17.960	17.780	17.900	17.900	17,958,521
2023-07-28	17.620	17.790	17.150	17.710	17.710	27,379,700
2023-07-27	17.720	17.990	17.460	17.610	17.610	18,914,836
2023-07-26	18.300	18.330	17.660	17.690	17.690	21,501,409
2023-07-25	17.950	18.340	17.950	18.230	18.230	21,595,828
2023-07-24	17.700	18.030	17.650	17.790	17.790	15,140,632
2023-07-21	17.980	18.150	17.720	17.860	17.860	19,334,715
2023-07-20	18.700	18.750	17.970	17.990	17.990	39,490,287
2023-07-19	19.200	19.380	18.710	18.760	18.760	28,233,889
2023-07-18	19.790	19.790	19.270	19.280	19.280	27,556,540
2023-07-17	19.600	20.100	19.420	19.810	19.810	38,665,879
2023-07-14	19.290	19.980	19.100	19.710	19.710	46,519,536
2023-07-13	19.700	19.880	18.950	19.300	19.300	48,416,980
2023-07-12	19.800	20.080	19.580	19.780	19.780	41,155,110
2023-07-11	19.610	20.100	19.490	19.810	19.810	45,291,946
2023-07-10	19.170	20.100	19.090	19.700	19.700	54,832,305
2023-07-07	19.600	19.600	18.830	18.940	18.940	37,111,240
2023-07-06	19.730	19.950	19.450	19.570	19.570	41,380,060
2023-07-05	20.600	21.180	19.790	19.800	19.800	78,390,344
2023-07-04	19.950	21.690	19.160	20.990	20.990	114,299,563
2023-07-03	19.770	20.480	19.660	19.910	19.910	53,284,474
2023-06-30	19.730	20.390	19.600	19.880	19.880	64,012,896
2023-06-29	20.350	20.450	19.510	19.880	19.880	91,329,042
2023-06-28	21.380	22.260	20.550	20.760	20.760	102,385,724
2023-06-27	20.300	22.490	19.650	21.530	21.530	119,542,776
2023-06-26	19.190	21.000	19.090	20.510	20.510	100,629,583
2023-06-21	18.870	20.320	18.720	19.550	19.550	108,116,409
2023-06-20	18.800	18.980	18.330	18.840	18.840	52,212,977
2023-06-19	18.200	19.100	18.200	18.800	18.800	68,610,626
2023-06-16	17.530	18.470	17.530	18.290	18.290	65,418,914
2023-06-15	17.930	17.940	17.390	17.530	17.530	30,473,134
2023-06-14	17.900	18.260	17.760	17.960	17.916	36,449,019
2023-06-13	17.400	18.000	17.210	17.950	17.906	40,528,950
2023-06-12	17.780	17.990	17.460	17.470	17.428	34,169,798
2023-06-09	17.490	17.770	17.150	17.690	17.647	32,811,678
2023-06-08	17.460	17.540	17.080	17.320	17.278	26,762,580
2023-06-07	17.410	17.850	17.150	17.570	17.527	28,028,496
2023-06-06	18.060	18.250	17.460	17.590	17.547	41,111,393
2023-06-05	18.310	18.850	18.060	18.120	18.076	53,673,846
2023-06-02	18.490	18.600	18.130	18.310	18.266	42,899,024
2023-06-01	17.860	18.570	17.500	18.340	18.296	70,538,220
2023-05-31	17.870	18.120	17.680	17.940	17.896	42,058,493
2023-05-30	17.130	18.330	17.040	18.010	17.966	73,528,696
2023-05-29	17.470	17.520	17.110	17.250	17.208	33,463,433
2023-05-26	16.960	17.420	16.770	17.330	17.288	38,256,254
2023-05-25	16.840	17.180	16.490	17.020	16.979	30,649,553
2023-05-24	16.710	17.240	16.590	17.040	16.999	27,136,711
2023-05-23	17.230	17.330	16.810	16.830	16.789	21,526,295
2023-05-22	17.250	17.540	17.080	17.180	17.138	26,359,496
2023-05-19	17.250	17.980	17.000	17.440	17.398	42,441,192
2023-05-18	17.070	17.640	16.960	17.300	17.258	39,675,391
2023-05-17	16.780	17.230	16.710	17.040	16.999	29,159,245
2023-05-16	17.600	17.680	16.800	16.800	16.759	35,614,641
2023-05-15	17.600	17.700	16.930	17.680	17.637	40,166,712
2023-05-12	17.980	18.030	17.450	17.530	17.487	32,937,065
2023-05-11	18.440	18.500	17.310	17.970	17.926	69,369,484
2023-05-10	18.050	19.320	17.710	18.870	18.824	90,405,300
2023-05-09	18.550	19.080	18.150	18.230	18.186	65,764,303
2023-05-08	17.650	19.000	17.650	18.670	18.625	91,386,083

← NewerPage 14 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.