China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.490	11.570	11.210	11.430	11.402	10,484,815
2022-08-03	11.080	11.670	11.070	11.410	11.382	18,868,600
2022-08-02	11.410	11.650	11.020	11.220	11.193	12,991,940
2022-08-01	11.170	11.560	11.130	11.380	11.352	8,800,561
2022-07-29	11.350	11.350	11.070	11.180	11.153	5,978,565
2022-07-28	11.040	11.350	10.980	11.290	11.263	10,308,088
2022-07-27	10.950	11.170	10.890	10.940	10.913	4,857,003
2022-07-26	10.960	11.020	10.800	10.950	10.923	3,980,960
2022-07-25	11.180	11.270	10.930	10.970	10.943	5,312,167
2022-07-22	11.270	11.420	11.090	11.170	11.143	5,471,400
2022-07-21	11.390	11.540	11.250	11.280	11.253	9,848,295
2022-07-20	10.880	11.810	10.880	11.550	11.522	18,929,762
2022-07-19	10.740	10.930	10.700	10.880	10.854	4,486,553
2022-07-18	10.500	10.760	10.450	10.740	10.714	3,207,800
2022-07-15	10.790	10.790	10.520	10.520	10.495	3,380,708
2022-07-14	10.690	10.850	10.600	10.720	10.694	3,266,520
2022-07-13	10.780	10.800	10.590	10.660	10.634	3,798,125
2022-07-12	10.910	10.940	10.670	10.680	10.654	3,319,602
2022-07-11	11.080	11.110	10.700	10.840	10.814	5,399,709
2022-07-08	11.020	11.210	11.020	11.070	11.043	3,479,903
2022-07-07	11.090	11.180	11.050	11.140	11.113	3,610,168
2022-07-06	11.150	11.250	11.010	11.090	11.063	3,948,880
2022-07-05	11.290	11.400	11.050	11.180	11.153	4,349,612
2022-07-04	11.280	11.350	11.040	11.260	11.233	4,837,652
2022-07-01	11.390	11.600	11.230	11.280	11.253	5,533,438
2022-06-30	11.340	11.500	11.250	11.310	11.283	6,830,833
2022-06-29	11.490	11.630	11.360	11.380	11.352	9,344,143
2022-06-28	11.120	11.600	11.000	11.490	11.462	13,637,418
2022-06-27	11.020	11.200	10.900	11.100	11.073	9,046,154
2022-06-24	10.710	11.090	10.650	10.960	10.933	9,575,818
2022-06-23	10.380	10.670	10.280	10.640	10.614	5,059,400
2022-06-22	10.750	10.810	10.390	10.390	10.365	4,630,611
2022-06-21	10.870	10.960	10.650	10.720	10.694	4,987,990
2022-06-20	10.780	10.980	10.760	10.880	10.854	5,219,755
2022-06-17	10.660	10.840	10.600	10.760	10.734	4,070,073
2022-06-16	10.750	10.900	10.700	10.700	10.674	4,725,217
2022-06-15	10.900	10.950	10.750	10.840	10.814	6,655,179
2022-06-14	10.960	11.030	10.310	10.750	10.695	8,627,552
2022-06-13	10.960	11.100	10.920	11.040	10.984	4,946,205
2022-06-10	10.700	11.100	10.680	10.990	10.934	5,551,300
2022-06-09	10.960	11.040	10.690	10.720	10.665	5,055,889
2022-06-08	11.110	11.200	10.910	11.030	10.974	5,032,200
2022-06-07	11.320	11.320	11.060	11.180	11.123	4,830,700
2022-06-06	11.230	11.420	11.160	11.340	11.282	7,453,898
2022-06-02	11.000	11.200	10.860	11.110	11.053	5,891,304
2022-06-01	10.930	11.050	10.850	10.960	10.904	5,407,269
2022-05-31	10.950	11.000	10.790	10.940	10.884	5,143,123
2022-05-30	10.800	10.980	10.710	10.970	10.914	6,179,913
2022-05-27	10.780	10.980	10.710	10.770	10.715	3,953,353
2022-05-26	10.490	10.920	10.400	10.790	10.735	7,702,546
2022-05-25	10.640	10.690	10.410	10.490	10.436	5,079,705
2022-05-24	10.830	10.950	10.410	10.430	10.377	6,335,250
2022-05-23	10.550	10.830	10.530	10.770	10.715	5,399,466
2022-05-20	10.520	10.680	10.440	10.580	10.526	3,665,694
2022-05-19	10.370	10.500	10.290	10.470	10.416	3,491,971
2022-05-18	10.430	10.510	10.330	10.460	10.407	3,073,318
2022-05-17	10.420	10.420	10.260	10.390	10.337	3,413,591
2022-05-16	10.430	10.650	10.340	10.350	10.297	3,945,266
2022-05-13	10.480	10.640	10.420	10.460	10.407	3,585,176
2022-05-12	10.280	10.590	10.220	10.480	10.426	4,301,790

← NewerPage 18 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.