China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.380	19.460	19.070	19.100	19.100	13,052,700
2025-04-25	19.600	19.680	19.470	19.500	19.500	11,556,000
2025-04-24	19.780	19.980	19.360	19.620	19.620	18,187,832
2025-04-23	19.700	19.910	19.660	19.850	19.850	17,020,832
2025-04-22	19.700	19.860	19.620	19.690	19.690	11,614,460
2025-04-21	19.680	19.910	19.560	19.840	19.840	17,410,856
2025-04-18	19.500	19.770	19.190	19.590	19.590	17,394,084
2025-04-17	19.510	19.790	19.440	19.560	19.560	15,110,924
2025-04-16	19.700	19.930	19.320	19.700	19.700	18,909,675
2025-04-15	19.930	20.120	19.610	19.760	19.760	17,804,916
2025-04-14	20.100	20.150	19.800	19.930	19.930	27,929,873
2025-04-11	19.450	20.670	19.350	20.070	20.070	47,137,694
2025-04-10	19.700	19.780	19.120	19.450	19.450	38,618,268
2025-04-09	18.300	19.500	18.220	19.450	19.450	41,351,331
2025-04-08	17.820	18.580	17.820	18.580	18.580	32,611,731
2025-04-07	18.930	19.270	17.800	17.800	17.800	43,502,629
2025-04-03	19.250	19.940	19.160	19.780	19.780	27,353,618
2025-04-02	19.530	19.530	19.230	19.440	19.440	16,332,500
2025-04-01	19.070	19.750	19.050	19.510	19.510	23,682,691
2025-03-31	19.090	19.160	18.760	19.050	19.050	16,041,711
2025-03-28	19.370	19.450	19.080	19.090	19.090	15,891,450
2025-03-27	19.510	19.660	19.100	19.380	19.380	17,757,416
2025-03-26	19.500	19.690	19.500	19.540	19.540	14,901,961
2025-03-25	19.610	19.940	19.460	19.600	19.600	18,965,961
2025-03-24	20.390	20.450	19.450	19.790	19.790	34,358,000
2025-03-21	20.400	20.830	20.310	20.330	20.330	34,570,399
2025-03-20	20.400	20.600	20.250	20.510	20.510	20,676,124
2025-03-19	20.550	20.660	20.290	20.380	20.380	21,667,400
2025-03-18	20.780	20.820	20.460	20.550	20.550	22,690,051
2025-03-17	20.850	20.960	20.660	20.690	20.690	23,659,300
2025-03-14	20.450	20.900	20.340	20.840	20.840	30,402,398
2025-03-13	21.230	21.350	20.500	20.670	20.670	32,902,442
2025-03-12	21.580	21.630	21.130	21.150	21.150	35,613,650
2025-03-11	21.090	21.780	20.950	21.460	21.460	36,126,980
2025-03-10	21.600	21.780	21.300	21.440	21.440	31,011,647
2025-03-07	21.700	22.070	21.300	21.600	21.600	57,448,195
2025-03-06	21.320	21.980	20.930	21.800	21.800	92,532,211
2025-03-05	20.050	21.950	20.050	21.290	21.290	88,325,687
2025-03-04	19.700	20.300	19.620	20.090	20.090	32,084,177
2025-03-03	19.690	20.090	19.430	19.690	19.690	27,506,718
2025-02-28	20.700	20.700	19.650	19.730	19.730	37,794,551
2025-02-27	21.440	21.470	20.590	20.930	20.930	43,053,100
2025-02-26	22.000	22.120	21.340	21.690	21.690	43,911,993
2025-02-25	21.600	22.440	21.530	22.020	22.020	47,251,198
2025-02-24	21.980	22.960	21.570	22.080	22.080	70,911,217
2025-02-21	21.280	21.970	21.070	21.670	21.670	47,310,343
2025-02-20	20.660	21.550	20.480	21.420	21.420	37,510,412
2025-02-19	20.140	20.670	20.100	20.640	20.640	21,416,981
2025-02-18	21.180	21.180	20.120	20.150	20.150	31,571,006
2025-02-17	21.240	21.480	20.960	21.180	21.180	24,975,459
2025-02-14	21.030	21.330	20.780	21.270	21.270	23,855,915
2025-02-13	21.480	21.570	21.010	21.020	21.020	24,680,006
2025-02-12	21.330	21.550	21.090	21.470	21.470	28,101,787
2025-02-11	21.380	21.790	20.930	21.450	21.450	39,045,400
2025-02-10	21.080	21.750	20.940	21.510	21.510	45,669,841
2025-02-07	20.800	21.280	20.670	20.960	20.960	41,922,601
2025-02-06	19.810	21.500	19.610	21.030	21.030	55,823,967
2025-02-05	19.210	20.070	19.210	19.790	19.790	22,753,734
2025-01-27	19.680	19.860	19.160	19.190	19.190	14,606,464
2025-01-24	19.600	19.690	19.350	19.670	19.670	16,293,488

← NewerPage 7 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.