China Satellite Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19.590 | 20.030 | 19.420 | 19.440 | 19.440 | 24,784,306 |
| 2025-01-22 | 19.830 | 19.880 | 19.200 | 19.360 | 19.360 | 25,442,470 |
| 2025-01-21 | 19.880 | 20.350 | 19.500 | 19.970 | 19.970 | 29,582,497 |
| 2025-01-20 | 19.830 | 20.050 | 19.610 | 19.740 | 19.740 | 19,743,945 |
| 2025-01-17 | 19.260 | 20.180 | 19.200 | 19.610 | 19.610 | 22,633,775 |
| 2025-01-16 | 19.600 | 19.860 | 19.200 | 19.400 | 19.400 | 17,351,207 |
| 2025-01-15 | 19.900 | 20.000 | 19.430 | 19.500 | 19.500 | 20,962,837 |
| 2025-01-14 | 19.010 | 19.930 | 18.860 | 19.920 | 19.920 | 27,913,300 |
| 2025-01-13 | 18.630 | 19.080 | 18.510 | 18.940 | 18.940 | 12,790,447 |
| 2025-01-10 | 19.220 | 19.460 | 18.850 | 18.850 | 18.850 | 17,376,100 |
| 2025-01-09 | 18.810 | 19.590 | 18.750 | 19.320 | 19.320 | 23,671,779 |
| 2025-01-08 | 18.870 | 19.050 | 18.300 | 18.960 | 18.960 | 19,212,000 |
| 2025-01-07 | 18.840 | 19.060 | 18.680 | 19.050 | 19.050 | 15,975,431 |
| 2025-01-06 | 18.660 | 18.840 | 18.460 | 18.680 | 18.680 | 19,549,400 |
| 2025-01-03 | 19.660 | 19.730 | 18.710 | 18.730 | 18.730 | 30,301,934 |
| 2025-01-02 | 20.130 | 20.340 | 19.310 | 19.610 | 19.610 | 31,315,898 |
| 2024-12-31 | 21.080 | 21.160 | 20.380 | 20.400 | 20.400 | 28,439,600 |
| 2024-12-30 | 21.330 | 21.430 | 21.020 | 21.110 | 21.110 | 21,773,880 |
| 2024-12-27 | 21.790 | 21.930 | 21.300 | 21.430 | 21.430 | 33,879,261 |
| 2024-12-26 | 21.350 | 21.720 | 21.260 | 21.720 | 21.720 | 30,508,754 |
| 2024-12-25 | 21.480 | 21.660 | 21.100 | 21.200 | 21.200 | 24,531,500 |
| 2024-12-24 | 21.550 | 21.700 | 20.980 | 21.460 | 21.460 | 26,839,738 |
| 2024-12-23 | 21.900 | 21.940 | 21.440 | 21.480 | 21.480 | 25,590,377 |
| 2024-12-20 | 21.800 | 22.130 | 21.630 | 21.860 | 21.860 | 29,782,382 |
| 2024-12-19 | 21.200 | 21.940 | 21.150 | 21.750 | 21.750 | 33,048,266 |
| 2024-12-18 | 22.030 | 22.420 | 21.620 | 21.810 | 21.810 | 45,534,991 |
| 2024-12-17 | 22.800 | 22.800 | 21.500 | 21.600 | 21.600 | 68,783,829 |
| 2024-12-16 | 23.200 | 24.460 | 22.740 | 23.080 | 23.080 | 88,497,812 |
| 2024-12-13 | 22.980 | 24.500 | 22.710 | 23.550 | 23.550 | 110,239,223 |
| 2024-12-12 | 22.800 | 23.750 | 22.340 | 23.340 | 23.340 | 83,994,240 |
| 2024-12-11 | 22.600 | 22.920 | 22.370 | 22.920 | 22.920 | 63,176,600 |
| 2024-12-10 | 22.220 | 23.590 | 21.780 | 22.980 | 22.980 | 112,902,839 |
| 2024-12-09 | 22.200 | 22.200 | 21.450 | 21.570 | 21.570 | 50,712,241 |
| 2024-12-06 | 22.810 | 22.860 | 22.000 | 22.290 | 22.290 | 48,792,451 |
| 2024-12-05 | 22.090 | 22.910 | 21.960 | 22.600 | 22.600 | 66,249,198 |
| 2024-12-04 | 22.200 | 22.440 | 21.890 | 22.120 | 22.120 | 48,707,700 |
| 2024-12-03 | 22.800 | 23.150 | 22.120 | 22.460 | 22.460 | 70,576,630 |
| 2024-12-02 | 23.100 | 23.270 | 22.580 | 23.000 | 23.000 | 91,029,493 |
| 2024-11-29 | 22.020 | 23.940 | 22.020 | 23.170 | 23.170 | 137,113,136 |
| 2024-11-28 | 22.000 | 23.160 | 21.750 | 22.020 | 22.020 | 150,132,166 |
| 2024-11-27 | 20.010 | 22.190 | 19.950 | 22.190 | 22.190 | 150,376,003 |
| 2024-11-26 | 20.650 | 20.950 | 20.150 | 20.170 | 20.170 | 55,184,183 |
| 2024-11-25 | 20.800 | 20.940 | 20.030 | 20.590 | 20.590 | 79,168,683 |
| 2024-11-22 | 22.300 | 22.570 | 21.130 | 21.170 | 21.170 | 108,533,757 |
| 2024-11-21 | 22.880 | 23.250 | 22.170 | 22.700 | 22.700 | 126,847,028 |
| 2024-11-20 | 21.850 | 23.140 | 21.700 | 22.570 | 22.570 | 149,620,934 |
| 2024-11-19 | 21.900 | 22.640 | 21.060 | 22.210 | 22.210 | 134,836,688 |
| 2024-11-18 | 23.010 | 23.220 | 21.200 | 21.550 | 21.550 | 154,920,760 |
| 2024-11-15 | 24.000 | 25.300 | 22.910 | 23.350 | 23.350 | 235,599,542 |
| 2024-11-14 | 26.840 | 26.840 | 25.460 | 25.460 | 25.460 | 170,386,315 |
| 2024-11-13 | 25.380 | 28.290 | 25.380 | 28.290 | 28.290 | 294,496,560 |
| 2024-11-12 | 25.250 | 27.150 | 24.990 | 25.720 | 25.720 | 304,302,342 |
| 2024-11-11 | 24.680 | 24.680 | 24.680 | 24.680 | 24.680 | 14,761,111 |
| 2024-11-08 | 20.400 | 22.440 | 19.500 | 22.440 | 22.440 | 89,228,763 |
| 2024-11-07 | 19.050 | 20.860 | 19.050 | 20.400 | 20.400 | 209,868,655 |
| 2024-11-06 | 17.580 | 19.200 | 17.360 | 18.960 | 18.960 | 131,028,426 |
| 2024-11-05 | 16.920 | 17.600 | 16.910 | 17.450 | 17.450 | 45,677,798 |
| 2024-11-04 | 16.540 | 17.100 | 16.530 | 16.900 | 16.900 | 22,854,166 |
| 2024-11-01 | 16.880 | 16.930 | 16.410 | 16.560 | 16.560 | 26,672,474 |
| 2024-10-31 | 17.100 | 17.110 | 16.590 | 17.000 | 17.000 | 33,971,748 |
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.