China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.830	18.230	17.380	17.510	17.468	45,801,631
2023-05-04	17.900	18.310	17.700	17.990	17.946	53,299,971
2023-04-28	17.430	17.960	17.430	17.870	17.827	54,379,452
2023-04-27	17.900	18.150	17.130	17.360	17.318	72,481,343
2023-04-26	18.700	18.970	17.950	18.040	17.996	84,031,412
2023-04-25	19.510	19.800	18.500	18.760	18.715	150,787,189
2023-04-24	20.560	21.100	20.560	20.560	20.510	135,689,968
2023-04-21	20.600	23.280	20.440	22.840	22.785	158,239,788
2023-04-20	21.900	22.170	21.050	21.160	21.109	87,759,768
2023-04-19	20.270	21.410	20.130	21.100	21.049	85,496,520
2023-04-18	20.020	20.960	19.320	20.520	20.470	72,199,642
2023-04-17	19.910	20.560	19.690	20.230	20.181	53,043,852
2023-04-14	19.840	20.440	19.770	20.000	19.951	38,984,563
2023-04-13	20.150	20.530	19.760	19.880	19.832	44,946,027
2023-04-12	20.010	20.760	19.900	20.340	20.291	61,844,727
2023-04-11	20.830	20.930	19.500	19.980	19.932	80,888,058
2023-04-10	21.350	22.300	21.000	21.150	21.099	65,111,365
2023-04-07	21.200	22.040	21.200	21.550	21.498	51,328,169
2023-04-06	22.060	22.200	21.000	21.700	21.647	78,330,726
2023-04-04	22.080	23.800	21.860	22.880	22.825	125,186,259
2023-04-03	21.220	22.660	21.070	22.440	22.386	106,438,545
2023-03-31	20.880	21.660	20.750	21.220	21.169	61,901,147
2023-03-30	21.980	22.480	21.050	21.140	21.089	77,350,634
2023-03-29	21.200	22.790	20.240	22.420	22.366	116,244,342
2023-03-28	22.000	22.880	21.710	22.090	22.036	87,149,443
2023-03-27	21.410	22.570	21.190	21.970	21.917	88,011,552
2023-03-24	24.500	24.500	22.130	22.310	22.256	162,786,863
2023-03-23	21.980	24.590	21.850	24.590	24.530	151,668,478
2023-03-22	21.960	22.620	21.530	22.350	22.296	108,675,691
2023-03-21	23.050	23.290	21.690	22.200	22.146	135,159,978
2023-03-20	25.020	25.190	22.910	23.100	23.044	123,053,778
2023-03-17	24.800	25.400	24.020	24.940	24.880	111,612,212
2023-03-16	24.210	25.200	23.720	25.160	25.099	150,628,790
2023-03-15	22.800	24.250	22.490	24.220	24.161	160,125,416
2023-03-14	23.220	25.700	22.500	22.770	22.715	193,637,348
2023-03-13	21.080	23.460	20.480	23.460	23.403	124,167,776
2023-03-10	20.390	22.160	20.160	21.330	21.278	142,508,956
2023-03-09	18.580	20.390	18.250	20.390	20.341	138,526,557
2023-03-08	18.410	18.760	17.800	18.540	18.495	87,778,254
2023-03-07	18.560	19.080	18.040	18.690	18.645	125,474,741
2023-03-06	17.300	18.720	17.160	18.720	18.675	132,970,903
2023-03-03	15.720	17.420	15.470	17.020	16.979	129,724,956
2023-03-02	14.290	15.840	14.210	15.840	15.802	116,058,472
2023-03-01	13.560	14.580	13.460	14.400	14.365	57,795,002
2023-02-28	13.700	13.830	13.240	13.560	13.527	29,788,628
2023-02-27	13.500	14.120	13.460	13.780	13.747	37,123,687
2023-02-24	13.490	13.730	13.400	13.590	13.557	29,256,946
2023-02-23	13.810	13.980	13.400	13.480	13.447	54,109,903
2023-02-22	12.830	14.150	12.810	14.150	14.116	61,337,542
2023-02-21	12.540	13.500	12.530	12.950	12.919	26,542,555
2023-02-20	12.550	12.550	12.260	12.490	12.460	11,958,267
2023-02-17	12.600	12.770	12.330	12.390	12.360	8,147,438
2023-02-16	12.860	13.060	12.500	12.680	12.649	12,437,987
2023-02-15	12.720	13.060	12.620	12.920	12.889	11,697,573
2023-02-14	12.810	12.910	12.600	12.670	12.639	6,122,039
2023-02-13	12.730	12.940	12.650	12.750	12.719	10,133,011
2023-02-10	12.700	12.830	12.580	12.610	12.579	6,027,709
2023-02-09	12.450	12.700	12.390	12.680	12.649	6,969,565
2023-02-08	12.570	12.680	12.370	12.410	12.380	5,894,744
2023-02-07	12.700	12.720	12.500	12.560	12.530	6,203,830

← NewerPage 15 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.