China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	21.210	22.130	21.060	21.710	21.710	98,023,198
2025-10-23	20.590	20.660	20.160	20.430	20.430	25,594,649
2025-10-22	20.860	21.250	20.610	20.740	20.740	26,722,600
2025-10-21	21.020	21.270	20.940	21.000	21.000	24,369,982
2025-10-20	20.900	21.400	20.780	20.970	20.970	32,677,917
2025-10-17	21.080	21.430	20.590	20.630	20.630	33,493,475
2025-10-16	21.630	21.660	20.980	21.100	21.100	36,117,491
2025-10-15	21.800	21.850	21.200	21.710	21.710	35,131,000
2025-10-14	21.760	22.130	21.490	21.630	21.630	56,469,203
2025-10-13	20.650	21.650	20.550	21.510	21.510	40,722,446
2025-10-10	21.560	21.720	21.160	21.200	21.200	33,632,891
2025-10-09	21.320	21.790	21.050	21.720	21.720	48,437,530
2025-09-30	20.910	21.430	20.910	21.310	21.310	45,766,501
2025-09-29	20.520	21.010	20.330	20.880	20.880	30,229,692
2025-09-26	20.850	20.960	20.490	20.530	20.530	26,585,303
2025-09-25	20.690	21.090	20.680	20.940	20.940	30,981,874
2025-09-24	20.470	20.780	20.390	20.770	20.770	26,765,908
2025-09-23	21.190	21.200	20.140	20.560	20.560	39,475,347
2025-09-22	20.920	21.120	20.790	21.110	21.110	27,173,682
2025-09-19	20.880	21.270	20.800	20.940	20.940	32,765,402
2025-09-18	21.180	21.420	20.730	20.980	20.980	52,126,734
2025-09-17	21.490	21.500	21.180	21.230	21.230	37,259,705
2025-09-16	21.420	21.800	21.280	21.550	21.550	38,655,017
2025-09-15	22.000	22.050	21.500	21.540	21.540	52,488,016
2025-09-12	22.300	22.680	22.040	22.100	22.100	59,312,241
2025-09-11	21.800	22.490	21.600	22.380	22.380	62,828,943
2025-09-10	21.880	22.570	21.810	22.060	22.060	62,633,185
2025-09-09	22.850	23.140	22.020	22.050	22.050	85,285,342
2025-09-08	21.770	23.150	21.380	22.870	22.870	115,840,579
2025-09-05	20.980	21.340	20.820	21.280	21.280	47,189,878
2025-09-04	21.680	21.910	20.620	20.990	20.990	65,289,077
2025-09-03	23.000	23.100	21.680	21.710	21.710	86,113,393
2025-09-02	23.810	24.000	22.800	23.050	23.050	91,697,281
2025-09-01	24.800	24.800	23.660	23.860	23.860	153,997,559
2025-08-29	23.300	25.580	23.100	25.300	25.300	227,072,990
2025-08-28	22.890	24.090	22.390	23.250	23.250	149,102,523
2025-08-27	22.700	23.100	22.000	22.000	22.000	121,028,877
2025-08-26	23.030	24.120	22.700	23.000	23.000	168,377,873
2025-08-25	21.880	23.410	21.360	23.000	23.000	174,632,959
2025-08-22	21.110	22.100	20.860	21.930	21.930	111,502,386
2025-08-21	20.800	21.550	20.690	21.130	21.130	82,336,622
2025-08-20	20.760	20.940	20.530	20.810	20.810	52,690,544
2025-08-19	20.700	20.740	20.420	20.470	20.470	32,853,146
2025-08-18	20.450	20.850	20.300	20.640	20.640	45,082,074
2025-08-15	20.060	20.390	19.950	20.320	20.320	32,313,029
2025-08-14	20.600	20.660	20.030	20.080	20.080	40,471,076
2025-08-13	20.430	20.790	20.430	20.580	20.580	44,472,452
2025-08-12	20.830	21.190	20.230	20.470	20.470	52,736,993
2025-08-11	20.780	21.030	20.600	20.770	20.770	46,283,188
2025-08-08	20.700	21.260	20.620	20.650	20.650	65,045,036
2025-08-07	20.500	20.880	20.320	20.630	20.630	44,988,327
2025-08-06	20.250	20.590	20.180	20.580	20.580	52,072,094
2025-08-05	20.370	20.460	20.120	20.230	20.230	32,812,463
2025-08-04	19.760	20.600	19.740	20.310	20.310	41,954,083
2025-08-01	20.080	20.160	19.780	19.850	19.850	30,249,965
2025-07-31	20.390	20.680	20.000	20.080	20.080	42,060,338
2025-07-30	20.340	20.860	19.990	20.510	20.510	70,536,441
2025-07-29	20.090	20.400	19.920	20.340	20.340	54,247,194
2025-07-28	19.900	20.060	19.830	19.970	19.970	26,657,623
2025-07-25	19.870	20.160	19.800	19.890	19.890	32,863,986

← NewerPage 5 of 21 · 1,218 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.