China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.690	12.070	11.600	11.790	11.761	12,061,053
2022-11-03	11.640	11.980	11.390	11.790	11.761	13,364,257
2022-11-02	11.710	11.910	11.590	11.730	11.702	11,053,848
2022-11-01	11.780	11.890	11.540	11.670	11.642	13,718,382
2022-10-31	11.100	11.860	11.020	11.680	11.652	18,072,078
2022-10-28	11.200	11.280	10.890	10.920	10.894	7,410,608
2022-10-27	11.260	11.440	11.210	11.230	11.203	7,364,309
2022-10-26	11.080	11.320	11.010	11.280	11.253	7,927,852
2022-10-25	11.190	11.290	11.000	11.070	11.043	8,449,417
2022-10-24	10.820	11.600	10.820	11.220	11.193	20,290,954
2022-10-21	10.690	10.810	10.660	10.700	10.674	4,794,362
2022-10-20	10.730	10.900	10.610	10.800	10.774	6,985,678
2022-10-19	10.620	10.770	10.550	10.570	10.544	5,386,537
2022-10-18	10.740	10.790	10.520	10.670	10.644	5,983,064
2022-10-17	10.260	10.810	10.260	10.720	10.694	12,130,612
2022-10-14	10.170	10.320	10.150	10.280	10.255	5,323,371
2022-10-13	10.130	10.260	10.040	10.150	10.125	4,512,468
2022-10-12	9.810	10.160	9.740	10.140	10.115	5,621,552
2022-10-11	9.760	9.830	9.660	9.800	9.776	3,191,868
2022-10-10	10.000	10.030	9.660	9.730	9.706	4,337,478
2022-09-30	9.950	10.080	9.910	9.920	9.896	4,602,464
2022-09-29	10.030	10.300	9.920	9.950	9.926	4,905,715
2022-09-28	10.200	10.280	10.010	10.050	10.026	5,751,836
2022-09-27	10.200	10.300	10.100	10.290	10.265	6,511,934
2022-09-26	10.630	10.660	10.100	10.130	10.105	10,408,689
2022-09-23	10.760	10.980	10.630	10.700	10.674	7,480,386
2022-09-22	10.650	11.110	10.620	10.900	10.874	9,860,561
2022-09-21	10.880	10.880	10.560	10.790	10.764	7,592,993
2022-09-20	11.110	11.200	10.830	10.900	10.874	10,934,267
2022-09-19	10.920	11.220	10.900	11.080	11.053	10,634,513
2022-09-16	11.090	11.290	10.900	10.900	10.874	10,445,720
2022-09-15	11.710	11.720	11.000	11.190	11.163	15,409,470
2022-09-14	11.540	11.680	11.450	11.660	11.632	10,801,623
2022-09-13	11.700	11.820	11.600	11.680	11.652	11,832,214
2022-09-09	11.850	11.950	11.600	11.670	11.642	14,478,721
2022-09-08	12.000	12.100	11.810	11.830	11.801	15,003,938
2022-09-07	12.570	12.590	11.900	11.970	11.941	31,003,453
2022-09-06	12.620	13.000	12.410	12.670	12.639	35,906,320
2022-09-05	13.380	13.380	12.550	12.760	12.729	65,240,753
2022-09-02	11.320	12.520	11.320	12.520	12.490	34,108,503
2022-09-01	11.270	11.740	11.150	11.380	11.352	18,910,396
2022-08-31	11.510	11.830	11.280	11.330	11.303	19,509,650
2022-08-30	10.900	11.690	10.860	11.440	11.412	19,079,463
2022-08-29	10.800	10.970	10.700	10.940	10.913	6,675,580
2022-08-26	10.710	10.860	10.610	10.720	10.694	5,394,992
2022-08-25	10.610	10.720	10.410	10.540	10.514	4,939,955
2022-08-24	10.970	11.030	10.580	10.610	10.584	6,358,924
2022-08-23	10.940	11.030	10.900	10.970	10.943	2,985,774
2022-08-22	10.910	11.020	10.800	10.940	10.913	3,592,390
2022-08-19	11.070	11.200	10.900	10.900	10.874	5,331,459
2022-08-18	11.210	11.210	11.070	11.100	11.073	4,451,707
2022-08-17	11.210	11.250	11.100	11.210	11.183	4,501,637
2022-08-16	11.230	11.320	11.120	11.180	11.153	5,250,177
2022-08-15	11.460	11.480	11.230	11.250	11.223	5,928,872
2022-08-12	11.560	11.650	11.360	11.390	11.362	6,332,024
2022-08-11	11.550	11.650	11.470	11.600	11.572	6,524,149
2022-08-10	11.580	11.740	11.460	11.530	11.502	7,837,500
2022-08-09	11.350	11.720	11.320	11.700	11.672	9,875,377
2022-08-08	11.450	11.450	11.300	11.350	11.322	5,668,475
2022-08-05	11.440	11.460	11.210	11.410	11.382	7,543,828

← NewerPage 17 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.