China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.660	12.880	12.520	12.680	12.649	10,852,507
2023-02-03	12.610	12.750	12.460	12.630	12.599	10,043,158
2023-02-02	12.660	12.860	12.550	12.730	12.699	9,528,600
2023-02-01	12.510	12.660	12.450	12.630	12.599	7,630,162
2023-01-31	12.370	12.560	12.370	12.490	12.460	7,161,120
2023-01-30	12.380	12.560	12.370	12.420	12.390	11,076,352
2023-01-20	12.260	12.390	12.220	12.310	12.280	5,841,664
2023-01-19	12.100	12.260	12.100	12.260	12.230	4,892,490
2023-01-18	12.100	12.280	12.020	12.220	12.190	7,276,395
2023-01-17	12.150	12.150	11.990	12.020	11.991	5,765,187
2023-01-16	11.650	12.250	11.630	12.170	12.141	13,817,144
2023-01-13	11.610	11.660	11.510	11.630	11.602	3,146,500
2023-01-12	11.520	11.650	11.480	11.610	11.582	5,112,911
2023-01-11	11.570	11.660	11.400	11.420	11.392	5,231,727
2023-01-10	11.780	11.800	11.570	11.600	11.572	4,150,277
2023-01-09	11.850	11.910	11.750	11.770	11.741	4,291,130
2023-01-06	11.850	11.970	11.790	11.800	11.771	4,785,682
2023-01-05	11.850	11.930	11.780	11.860	11.831	6,397,269
2023-01-04	11.710	11.910	11.680	11.840	11.811	7,436,428
2023-01-03	11.300	11.850	11.290	11.800	11.771	9,187,271
2022-12-30	11.390	11.440	11.290	11.420	11.392	2,938,774
2022-12-29	11.360	11.460	11.160	11.350	11.322	4,298,122
2022-12-28	11.300	11.510	11.290	11.380	11.352	8,440,916
2022-12-27	11.380	11.440	11.310	11.360	11.332	4,256,456
2022-12-26	11.130	11.400	11.130	11.300	11.273	5,142,701
2022-12-23	11.150	11.310	11.130	11.200	11.173	3,421,496
2022-12-22	11.330	11.360	11.180	11.260	11.233	3,914,533
2022-12-21	11.480	11.550	11.210	11.240	11.213	5,299,130
2022-12-20	11.540	11.630	11.390	11.480	11.452	4,696,605
2022-12-19	11.700	11.820	11.420	11.520	11.492	6,050,721
2022-12-16	11.920	11.950	11.660	11.730	11.702	8,856,905
2022-12-15	12.000	12.150	11.960	12.060	12.031	6,761,605
2022-12-14	12.110	12.170	11.980	11.990	11.961	6,410,881
2022-12-13	12.210	12.230	12.020	12.040	12.011	8,199,257
2022-12-12	12.290	12.420	12.110	12.210	12.180	9,726,027
2022-12-09	12.410	12.480	12.160	12.280	12.250	15,946,153
2022-12-08	12.480	12.650	12.400	12.480	12.450	9,392,890
2022-12-07	12.800	12.900	12.360	12.630	12.599	17,854,962
2022-12-06	12.960	13.070	12.740	12.800	12.769	20,629,573
2022-12-05	12.230	13.270	12.200	13.140	13.108	36,812,471
2022-12-02	12.360	12.580	12.080	12.150	12.121	17,367,094
2022-12-01	12.420	12.870	12.250	12.440	12.410	37,545,009
2022-11-30	11.570	12.720	11.490	12.420	12.390	39,971,619
2022-11-29	11.400	11.570	11.400	11.560	11.532	4,830,205
2022-11-28	11.380	11.560	11.340	11.440	11.412	8,315,533
2022-11-25	11.610	11.870	11.530	11.690	11.662	6,694,139
2022-11-24	11.930	11.990	11.570	11.600	11.572	9,948,713
2022-11-23	12.130	12.380	11.880	11.930	11.901	14,112,795
2022-11-22	11.830	12.700	11.690	12.200	12.170	20,791,140
2022-11-21	11.760	12.050	11.720	11.830	11.801	8,834,396
2022-11-18	11.920	11.990	11.760	11.800	11.771	8,661,499
2022-11-17	11.610	11.950	11.560	11.920	11.891	12,158,875
2022-11-16	11.590	11.890	11.520	11.770	11.741	10,536,085
2022-11-15	11.360	11.630	11.320	11.630	11.602	6,412,695
2022-11-14	11.530	11.660	11.380	11.410	11.382	6,784,925
2022-11-11	11.580	11.660	11.440	11.450	11.422	7,826,404
2022-11-10	11.560	11.650	11.350	11.360	11.332	6,239,388
2022-11-09	11.780	11.780	11.550	11.640	11.612	5,307,803
2022-11-08	11.670	11.740	11.420	11.640	11.612	7,667,724
2022-11-07	11.870	11.940	11.590	11.670	11.642	10,109,029

← NewerPage 16 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.