China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.900	25.900	24.700	24.720	24.720	30,876,070
2026-07-21	24.620	25.330	23.570	25.180	25.180	38,160,475
2026-07-20	25.820	26.160	24.000	24.550	24.550	41,100,028
2026-07-17	27.200	27.600	25.300	25.590	25.590	40,789,344
2026-07-16	27.140	28.120	26.870	27.420	27.420	31,187,404
2026-07-15	28.090	29.300	27.830	27.830	27.830	47,301,282
2026-07-14	30.600	30.970	28.400	28.910	28.910	77,460,831
2026-07-13	34.000	34.880	29.880	31.560	31.560	135,046,181
2026-07-10	29.820	32.880	28.910	32.880	32.880	65,581,883
2026-07-09	28.270	30.020	28.270	29.890	29.890	34,164,272
2026-07-08	29.180	29.680	28.400	28.410	28.410	27,381,131
2026-07-07	29.930	30.840	28.970	29.170	29.170	38,604,614
2026-07-06	31.450	32.000	29.880	29.980	29.980	51,000,721
2026-07-03	29.620	31.500	29.610	31.250	31.250	61,744,990
2026-07-02	30.500	31.100	29.660	29.690	29.690	43,678,280
2026-07-01	30.040	31.350	29.850	30.800	30.800	58,869,050
2026-06-30	29.500	30.520	29.400	30.250	30.250	56,634,145
2026-06-29	29.060	29.500	28.190	29.150	29.150	48,789,596
2026-06-26	28.000	30.410	27.020	29.350	29.350	88,401,805
2026-06-25	28.740	29.300	27.770	27.980	27.980	40,724,158
2026-06-24	28.600	29.380	28.050	28.990	28.959	34,141,240
2026-06-23	30.270	30.300	28.850	28.920	28.889	41,296,945
2026-06-22	30.590	30.770	29.500	30.470	30.437	48,988,054
2026-06-18	31.000	31.600	30.400	30.890	30.857	43,014,010
2026-06-17	31.800	32.510	31.200	31.260	31.260	46,855,818
2026-06-16	33.250	33.440	32.160	32.180	32.180	46,685,174
2026-06-15	33.000	33.090	32.110	32.770	32.770	60,919,794
2026-06-12	32.600	34.500	31.800	33.840	33.840	101,041,660
2026-06-11	30.180	32.000	29.410	31.950	31.950	57,164,157
2026-06-10	31.650	32.280	30.600	30.660	30.660	37,192,686
2026-06-09	31.700	32.100	31.080	31.910	31.910	42,109,984
2026-06-08	30.840	32.980	30.800	32.190	32.190	68,938,357
2026-06-05	30.510	32.030	30.430	32.000	32.000	77,495,838
2026-06-04	30.020	30.830	29.820	30.090	30.090	35,398,178
2026-06-03	29.580	31.660	29.470	30.430	30.430	55,018,848
2026-06-02	29.960	29.980	28.230	29.730	29.730	39,523,881
2026-06-01	29.990	30.490	29.650	29.670	29.670	30,911,132
2026-05-29	31.600	31.600	30.000	30.100	30.100	42,616,534
2026-05-28	31.470	32.080	30.870	31.750	31.750	34,855,101
2026-05-27	32.460	32.560	31.090	31.470	31.470	37,468,466
2026-05-26	33.110	33.110	31.680	32.160	32.160	43,313,368
2026-05-25	33.980	34.280	32.800	33.400	33.400	39,763,164
2026-05-22	33.150	33.500	32.800	33.370	33.370	27,109,485
2026-05-21	34.200	34.610	33.000	33.110	33.110	45,269,558
2026-05-20	33.880	34.330	33.700	33.980	33.980	35,043,185
2026-05-19	35.000	35.000	33.650	34.320	34.320	60,894,571
2026-05-18	35.000	36.280	34.830	35.470	35.470	44,319,867
2026-05-15	35.680	36.060	34.510	35.090	35.090	64,603,431
2026-05-14	38.400	38.450	35.700	35.700	35.700	80,644,498
2026-05-13	38.240	38.640	37.760	38.390	38.390	58,431,299
2026-05-12	39.600	39.700	38.110	38.260	38.260	81,811,367
2026-05-11	40.100	41.000	39.390	39.810	39.810	113,213,783
2026-05-08	37.600	40.880	37.380	39.800	39.800	138,843,160
2026-05-07	37.900	37.990	37.330	37.830	37.830	70,949,064
2026-05-06	36.670	38.160	36.610	37.830	37.830	79,235,335
2026-04-30	35.190	36.970	35.090	36.670	36.670	68,198,094
2026-04-29	34.950	35.840	34.820	35.610	35.610	38,351,751
2026-04-28	36.580	36.580	35.040	35.110	35.110	53,761,375
2026-04-27	35.700	37.580	35.330	36.840	36.840	78,697,771
2026-04-24	38.200	38.200	35.710	36.090	36.090	93,282,973

← NewerPage 2 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.