China Satellite Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.390 | 14.420 | 14.200 | 14.390 | 14.316 | 8,277,362 |
| 2021-11-08 | 14.270 | 14.460 | 14.100 | 14.370 | 14.296 | 7,442,614 |
| 2021-11-05 | 14.150 | 14.280 | 14.080 | 14.100 | 14.028 | 6,584,005 |
| 2021-11-04 | 14.040 | 14.170 | 13.910 | 14.150 | 14.078 | 5,500,264 |
| 2021-11-03 | 14.200 | 14.200 | 13.890 | 14.050 | 13.978 | 6,839,791 |
| 2021-11-02 | 14.060 | 14.330 | 14.060 | 14.220 | 14.147 | 11,024,990 |
| 2021-11-01 | 13.870 | 14.100 | 13.810 | 14.000 | 13.928 | 5,926,588 |
| 2021-10-29 | 13.660 | 13.920 | 13.590 | 13.900 | 13.829 | 5,698,705 |
| 2021-10-28 | 13.840 | 14.090 | 13.590 | 13.660 | 13.590 | 7,636,336 |
| 2021-10-27 | 14.350 | 14.490 | 13.860 | 13.970 | 13.899 | 7,896,529 |
| 2021-10-26 | 14.320 | 14.460 | 14.230 | 14.240 | 14.167 | 5,202,516 |
| 2021-10-25 | 14.350 | 14.370 | 14.150 | 14.330 | 14.257 | 6,361,734 |
| 2021-10-22 | 14.360 | 14.550 | 14.330 | 14.350 | 14.277 | 4,903,322 |
| 2021-10-21 | 14.500 | 14.630 | 14.310 | 14.350 | 14.277 | 7,489,477 |
| 2021-10-20 | 14.750 | 14.750 | 14.510 | 14.540 | 14.466 | 6,372,338 |
| 2021-10-19 | 14.730 | 14.820 | 14.540 | 14.660 | 14.585 | 7,388,141 |
| 2021-10-18 | 14.640 | 14.840 | 14.640 | 14.750 | 14.675 | 6,137,702 |
| 2021-10-15 | 14.840 | 15.000 | 14.740 | 14.750 | 14.675 | 9,785,764 |
| 2021-10-14 | 14.520 | 14.950 | 14.460 | 14.840 | 14.764 | 9,838,230 |
← NewerPage 21 of 21 · 1,219 trading days
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.