China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.580	10.580	10.360	10.380	10.327	5,939,545
2022-05-10	10.240	10.490	10.100	10.420	10.367	6,792,818
2022-05-09	10.000	10.430	10.000	10.280	10.227	5,403,999
2022-05-06	9.900	10.090	9.860	9.990	9.939	4,407,578
2022-05-05	9.970	10.350	9.860	10.120	10.068	6,052,255
2022-04-29	9.490	9.990	9.390	9.970	9.919	7,693,395
2022-04-28	9.210	9.370	9.070	9.270	9.223	5,565,216
2022-04-27	8.950	9.270	8.700	9.200	9.153	5,644,788
2022-04-26	9.320	9.360	8.830	8.850	8.805	6,354,820
2022-04-25	10.160	10.160	9.290	9.320	9.272	8,189,863
2022-04-22	10.390	10.460	10.100	10.180	10.128	4,487,005
2022-04-21	10.840	10.890	10.390	10.470	10.416	4,643,075
2022-04-20	11.020	11.130	10.850	10.880	10.824	3,662,882
2022-04-19	11.010	11.220	10.920	10.990	10.934	4,519,223
2022-04-18	11.120	11.170	10.700	10.880	10.824	4,378,313
2022-04-15	10.900	11.250	10.770	11.070	11.013	5,996,343
2022-04-14	10.780	10.850	10.650	10.780	10.725	2,827,063
2022-04-13	10.730	10.930	10.680	10.690	10.635	3,063,768
2022-04-12	10.700	10.840	10.450	10.820	10.765	3,957,862
2022-04-11	11.330	11.340	10.680	10.700	10.645	6,406,377
2022-04-08	11.600	11.640	11.250	11.330	11.272	4,706,000
2022-04-07	11.680	11.900	11.630	11.640	11.580	5,016,100
2022-04-06	11.520	11.750	11.470	11.680	11.620	3,055,988
2022-04-01	11.500	11.590	11.470	11.520	11.461	2,564,300
2022-03-31	11.720	11.720	11.580	11.590	11.531	2,282,328
2022-03-30	11.590	11.760	11.570	11.750	11.690	2,801,891
2022-03-29	11.600	11.750	11.500	11.570	11.511	2,629,179
2022-03-28	11.710	11.720	11.420	11.600	11.541	2,666,543
2022-03-25	11.830	11.880	11.690	11.710	11.650	2,577,436
2022-03-24	12.030	12.030	11.770	11.790	11.730	2,781,908
2022-03-23	11.910	12.090	11.810	11.990	11.929	3,348,826
2022-03-22	11.950	12.070	11.860	11.920	11.859	3,539,760
2022-03-21	11.990	12.310	11.930	12.030	11.968	5,643,734
2022-03-18	11.720	11.820	11.660	11.810	11.750	3,390,844
2022-03-17	11.660	11.950	11.600	11.720	11.660	4,658,568
2022-03-16	11.480	11.650	11.060	11.550	11.491	5,747,362
2022-03-15	11.950	11.960	11.310	11.360	11.302	6,255,308
2022-03-14	12.070	12.300	11.950	11.950	11.889	3,699,582
2022-03-11	11.910	12.180	11.580	12.120	12.058	4,121,112
2022-03-10	12.190	12.300	11.950	11.990	11.929	5,407,483
2022-03-09	12.500	12.540	11.330	11.890	11.829	11,007,703
2022-03-08	13.000	13.070	12.470	12.470	12.406	7,074,211
2022-03-07	13.250	13.350	13.020	13.060	12.993	5,024,686
2022-03-04	13.360	13.420	13.200	13.240	13.172	4,782,118
2022-03-03	13.490	13.520	13.390	13.400	13.331	4,132,550
2022-03-02	13.620	13.620	13.420	13.450	13.381	5,354,368
2022-03-01	13.530	13.640	13.480	13.600	13.530	4,703,392
2022-02-28	13.620	13.730	13.460	13.530	13.461	4,122,683
2022-02-25	13.590	13.740	13.450	13.510	13.441	6,892,449
2022-02-24	13.500	14.080	13.400	13.740	13.670	14,735,930
2022-02-23	13.340	13.550	13.310	13.540	13.471	5,593,613
2022-02-22	13.640	13.660	13.330	13.380	13.312	5,147,645
2022-02-21	13.320	13.550	13.290	13.540	13.471	6,178,766
2022-02-18	13.300	13.360	13.280	13.360	13.292	3,321,815
2022-02-17	13.430	13.490	13.330	13.390	13.322	3,481,165
2022-02-16	13.300	13.430	13.280	13.390	13.322	3,617,605
2022-02-15	13.270	13.340	13.200	13.300	13.232	2,932,774
2022-02-14	13.340	13.500	13.100	13.220	13.152	4,201,296
2022-02-11	13.520	13.540	13.320	13.340	13.272	4,162,484
2022-02-10	13.550	13.580	13.430	13.510	13.441	3,999,478

← NewerPage 19 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.