China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.870	20.160	19.800	19.890	19.890	32,863,986
2025-07-24	19.660	19.840	19.650	19.810	19.810	22,138,764
2025-07-23	19.800	20.000	19.650	19.710	19.710	25,938,383
2025-07-22	19.850	19.930	19.730	19.860	19.860	24,187,758
2025-07-21	19.800	19.850	19.720	19.850	19.850	16,142,290
2025-07-18	19.710	19.840	19.620	19.790	19.790	20,878,240
2025-07-17	19.560	19.730	19.500	19.710	19.710	22,243,767
2025-07-16	19.530	19.750	19.490	19.620	19.620	17,511,950
2025-07-15	19.770	19.880	19.470	19.500	19.500	26,633,980
2025-07-14	19.800	19.910	19.720	19.740	19.740	22,487,954
2025-07-11	20.020	20.140	19.820	19.950	19.950	24,595,873
2025-07-10	20.020	20.100	19.850	20.000	20.000	23,642,166
2025-07-09	20.300	20.500	20.000	20.020	20.020	25,698,729
2025-07-08	20.050	20.670	19.930	20.380	20.380	36,826,476
2025-07-07	20.160	20.290	19.920	20.040	20.040	25,324,605
2025-07-04	20.640	20.910	20.150	20.200	20.200	69,986,523
2025-07-03	20.900	22.540	20.890	21.130	21.130	107,016,529
2025-07-02	20.200	20.560	19.750	20.490	20.490	40,304,547
2025-07-01	20.440	20.440	20.120	20.200	20.200	21,640,477
2025-06-30	19.950	20.490	19.920	20.470	20.470	33,427,842
2025-06-27	19.850	20.060	19.750	19.900	19.900	16,313,200
2025-06-26	19.800	20.330	19.760	19.930	19.930	32,879,419
2025-06-25	19.560	19.940	19.500	19.880	19.880	27,268,224
2025-06-24	19.390	19.570	19.310	19.550	19.550	13,438,420
2025-06-23	19.110	19.500	19.100	19.460	19.460	11,131,800
2025-06-20	19.320	19.370	19.120	19.130	19.130	8,629,123
2025-06-19	19.630	19.630	19.260	19.320	19.320	11,742,100
2025-06-18	19.580	19.710	19.510	19.650	19.650	12,225,500
2025-06-17	19.710	19.740	19.450	19.620	19.620	10,172,299
2025-06-16	19.740	19.750	19.530	19.650	19.650	10,642,200
2025-06-13	19.300	19.760	19.290	19.640	19.640	28,414,233
2025-06-12	19.350	19.390	19.230	19.300	19.300	10,987,755
2025-06-11	19.500	19.580	19.410	19.410	19.410	13,237,291
2025-06-10	19.620	20.130	19.440	19.560	19.560	23,115,500
2025-06-09	19.620	19.800	19.500	19.650	19.650	13,248,812
2025-06-06	19.900	20.050	19.560	19.620	19.620	17,572,818
2025-06-05	19.600	20.060	19.400	19.820	19.820	24,345,680
2025-06-04	19.580	19.990	19.520	19.570	19.570	14,692,355
2025-06-03	19.520	19.780	19.480	19.600	19.600	14,491,409
2025-05-30	19.400	19.660	19.250	19.570	19.570	17,584,543
2025-05-29	19.150	20.000	19.150	19.560	19.560	23,458,303
2025-05-28	19.360	19.480	19.160	19.180	19.180	10,552,373
2025-05-27	19.050	19.760	18.920	19.480	19.480	25,198,921
2025-05-26	19.020	19.190	18.990	19.100	19.100	8,505,712
2025-05-23	19.210	19.260	18.930	18.980	18.980	14,242,071
2025-05-22	19.440	19.580	19.280	19.290	19.290	10,675,419
2025-05-21	19.610	19.610	19.300	19.480	19.480	12,117,207
2025-05-20	19.400	19.930	19.320	19.540	19.540	15,357,059
2025-05-19	19.330	19.590	19.190	19.430	19.430	12,736,471
2025-05-16	19.230	19.430	19.220	19.270	19.270	11,374,300
2025-05-15	19.780	19.850	19.220	19.270	19.270	18,759,275
2025-05-14	19.790	19.930	19.520	19.640	19.640	22,272,741
2025-05-13	20.490	20.490	19.800	19.860	19.860	37,817,038
2025-05-12	19.900	20.830	19.710	20.500	20.500	53,274,639
2025-05-09	20.220	20.400	19.710	19.790	19.790	23,106,400
2025-05-08	19.800	20.220	19.680	20.210	20.210	29,289,100
2025-05-07	19.980	20.100	19.630	19.950	19.950	33,479,566
2025-05-06	19.040	19.640	19.020	19.630	19.630	24,433,572
2025-04-30	18.890	19.080	18.600	18.930	18.930	17,755,277
2025-04-29	19.030	19.240	19.000	19.080	19.080	9,153,093

← NewerPage 6 of 21 · 1,213 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.