China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.790	40.090	36.000	37.000	37.000	164,918,443
2026-01-19	39.100	40.800	39.100	39.790	39.790	134,608,901
2026-01-16	39.310	40.590	38.160	40.160	40.160	191,435,683
2026-01-15	42.220	43.000	39.280	39.280	39.280	205,313,149
2026-01-14	44.800	48.000	43.640	43.640	43.640	267,114,231
2026-01-13	53.870	53.870	48.490	48.490	48.490	194,884,522
2026-01-12	50.990	53.880	50.000	53.880	53.880	262,946,098
2026-01-09	45.010	48.980	45.010	48.980	48.980	276,551,765
2026-01-08	42.440	45.880	41.680	44.530	44.530	301,390,360
2026-01-07	44.500	45.060	39.890	43.870	43.870	327,076,997
2026-01-06	39.980	43.230	39.460	43.230	43.230	248,430,754
2026-01-05	36.660	39.300	36.500	39.300	39.300	297,108,540
2025-12-31	32.240	35.730	31.800	35.730	35.730	273,180,383
2025-12-30	29.000	33.000	28.580	32.480	32.480	375,265,703
2025-12-29	28.310	30.590	27.270	30.000	30.000	299,923,587
2025-12-26	25.750	28.310	25.290	28.310	28.310	301,766,569
2025-12-25	24.540	25.970	24.370	25.740	25.740	173,447,203
2025-12-24	23.210	24.800	23.200	24.560	24.560	166,184,516
2025-12-23	25.800	25.800	23.330	23.510	23.510	232,524,494
2025-12-22	24.970	26.350	24.560	25.920	25.920	199,262,666
2025-12-19	24.500	25.880	24.390	24.550	24.550	162,953,472
2025-12-18	23.940	25.690	23.630	24.760	24.760	205,949,955
2025-12-17	23.900	25.140	23.620	24.170	24.170	151,920,248
2025-12-16	22.800	25.260	22.320	24.380	24.380	185,469,705
2025-12-15	22.770	23.580	22.770	23.190	23.190	86,314,935
2025-12-12	23.190	23.550	22.710	22.970	22.970	97,063,093
2025-12-11	23.230	24.000	22.800	23.260	23.260	129,949,703
2025-12-10	21.910	24.290	21.730	23.030	23.030	153,530,934
2025-12-09	21.970	22.450	21.800	22.080	22.080	66,080,946
2025-12-08	22.300	23.000	22.180	22.260	22.260	129,675,887
2025-12-05	21.300	22.100	21.150	21.960	21.960	79,624,514
2025-12-04	20.520	21.760	20.510	21.540	21.540	78,512,411
2025-12-03	21.160	21.300	20.600	20.720	20.720	38,666,556
2025-12-02	21.180	21.350	20.990	21.140	21.140	27,127,599
2025-12-01	21.000	21.500	20.980	21.360	21.360	53,498,916
2025-11-28	20.470	20.770	20.400	20.750	20.750	29,436,646
2025-11-27	20.350	20.610	20.300	20.380	20.380	20,443,259
2025-11-26	21.000	21.140	20.470	20.490	20.490	28,453,994
2025-11-25	20.820	21.250	20.670	20.860	20.860	35,076,314
2025-11-24	20.600	20.980	20.290	20.840	20.840	38,062,085
2025-11-21	20.510	20.830	20.070	20.180	20.180	31,353,382
2025-11-20	20.890	20.970	20.710	20.720	20.720	19,404,019
2025-11-19	20.900	20.990	20.710	20.810	20.810	21,489,198
2025-11-18	21.360	21.380	20.810	20.900	20.900	38,284,005
2025-11-17	21.700	21.860	21.450	21.520	21.520	34,315,978
2025-11-14	22.070	22.220	21.700	21.700	21.700	35,036,444
2025-11-13	22.200	22.770	22.000	22.240	22.240	67,311,111
2025-11-12	22.040	22.700	21.300	22.450	22.450	64,683,771
2025-11-11	22.220	22.880	21.910	22.150	22.150	52,046,981
2025-11-10	22.660	22.890	22.220	22.350	22.350	69,225,329
2025-11-07	21.610	22.480	21.380	22.330	22.330	74,825,990
2025-11-06	21.730	21.860	21.460	21.600	21.600	30,763,143
2025-11-05	21.420	21.920	21.300	21.860	21.860	32,241,162
2025-11-04	22.030	22.370	21.660	21.790	21.790	38,866,950
2025-11-03	21.660	22.180	21.400	21.990	21.990	46,807,037
2025-10-31	22.300	22.310	21.600	21.690	21.690	49,379,231
2025-10-30	22.310	22.720	22.020	22.220	22.220	76,068,982
2025-10-29	21.810	22.800	21.810	22.310	22.310	69,425,146
2025-10-28	21.660	22.280	21.600	21.870	21.870	52,502,027
2025-10-27	21.650	21.980	21.500	21.830	21.830	73,947,750

← NewerPage 4 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.