China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.550	13.650	13.440	13.600	13.530	5,197,969
2022-02-08	13.400	13.520	13.300	13.500	13.431	4,871,751
2022-02-07	13.350	13.530	13.350	13.400	13.331	3,220,857
2022-01-28	13.280	13.450	13.150	13.280	13.212	4,612,235
2022-01-27	13.740	13.810	13.210	13.280	13.212	6,157,176
2022-01-26	13.660	13.840	13.640	13.770	13.700	3,537,802
2022-01-25	14.070	14.270	13.610	13.640	13.570	6,274,860
2022-01-24	14.010	14.100	13.960	14.100	14.028	3,683,416
2022-01-21	13.990	14.090	13.950	14.010	13.938	4,881,200
2022-01-20	14.300	14.340	14.070	14.100	14.028	4,854,601
2022-01-19	14.400	14.440	14.150	14.290	14.217	5,547,400
2022-01-18	14.330	14.620	14.280	14.460	14.386	8,241,400
2022-01-17	14.040	14.660	14.000	14.400	14.326	8,392,936
2022-01-14	14.200	14.250	13.940	13.980	13.908	8,967,076
2022-01-13	14.700	14.780	14.280	14.280	14.207	8,698,381
2022-01-12	14.330	14.370	14.250	14.290	14.217	4,388,080
2022-01-11	14.300	14.370	14.250	14.280	14.207	5,079,447
2022-01-10	14.490	14.510	14.230	14.300	14.227	9,025,092
2022-01-07	14.600	14.790	14.500	14.510	14.436	7,869,700
2022-01-06	14.490	14.730	14.440	14.590	14.515	7,858,600
2022-01-05	14.580	14.810	14.410	14.630	14.555	11,109,200
2022-01-04	14.370	14.810	14.360	14.610	14.535	10,531,557
2021-12-31	14.500	14.610	14.350	14.390	14.316	9,170,799
2021-12-30	14.780	14.790	14.490	14.500	14.426	14,737,418
2021-12-29	14.270	14.940	14.210	14.940	14.864	26,566,888
2021-12-28	14.190	14.280	14.100	14.250	14.177	5,585,765
2021-12-27	14.020	14.120	13.920	14.100	14.028	3,710,079
2021-12-24	14.130	14.170	13.910	14.030	13.958	7,352,153
2021-12-23	14.180	14.280	14.150	14.180	14.107	4,924,347
2021-12-22	14.170	14.190	14.110	14.160	14.088	4,158,522
2021-12-21	14.030	14.190	14.030	14.170	14.098	4,498,886
2021-12-20	14.130	14.150	14.010	14.030	13.958	4,736,108
2021-12-17	14.250	14.290	14.100	14.100	14.028	7,008,609
2021-12-16	14.300	14.390	14.220	14.300	14.227	7,064,206
2021-12-15	14.270	14.290	14.140	14.170	14.098	8,229,551
2021-12-14	14.260	14.360	14.230	14.270	14.197	6,039,461
2021-12-13	14.310	14.360	14.180	14.260	14.187	6,420,896
2021-12-10	14.530	14.530	14.210	14.300	14.227	8,819,447
2021-12-09	14.500	14.620	14.410	14.540	14.466	6,379,126
2021-12-08	14.250	14.570	14.250	14.500	14.426	7,971,025
2021-12-07	14.850	14.930	14.190	14.240	14.167	15,129,475
2021-12-06	15.160	15.160	14.770	14.850	14.774	9,400,003
2021-12-03	14.930	15.130	14.880	15.050	14.973	8,470,191
2021-12-02	15.030	15.140	14.900	14.940	14.864	5,430,809
2021-12-01	15.040	15.190	14.950	15.100	15.023	6,956,840
2021-11-30	14.930	15.150	14.770	15.140	15.063	11,081,654
2021-11-29	14.710	15.050	14.630	14.810	14.734	6,208,944
2021-11-26	14.700	15.100	14.700	14.820	14.744	7,215,654
2021-11-25	15.040	15.110	14.750	14.790	14.714	9,433,117
2021-11-24	15.190	15.290	15.000	15.040	14.963	8,030,348
2021-11-23	15.150	15.460	15.100	15.190	15.112	12,578,847
2021-11-22	15.140	15.240	14.950	15.100	15.023	8,475,238
2021-11-19	15.190	15.200	14.960	15.060	14.983	10,035,938
2021-11-18	15.050	15.360	14.920	15.230	15.152	16,812,054
2021-11-17	14.890	15.020	14.700	15.010	14.933	10,574,565
2021-11-16	15.300	15.570	14.840	15.000	14.923	19,391,500
2021-11-15	14.910	15.470	14.790	15.330	15.252	21,819,370
2021-11-12	14.400	15.040	14.330	15.020	14.943	21,266,111
2021-11-11	14.270	14.390	14.220	14.330	14.257	6,157,085
2021-11-10	14.330	14.450	14.160	14.270	14.197	6,162,210

← NewerPage 20 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.