China Satellite Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.280 | 17.380 | 17.000 | 17.180 | 17.180 | 26,036,913 |
| 2024-10-29 | 17.330 | 17.580 | 17.210 | 17.330 | 17.330 | 32,151,300 |
| 2024-10-28 | 17.270 | 17.470 | 17.150 | 17.330 | 17.330 | 26,345,843 |
| 2024-10-25 | 17.430 | 17.480 | 17.150 | 17.280 | 17.280 | 28,662,432 |
| 2024-10-24 | 17.500 | 17.740 | 17.260 | 17.360 | 17.360 | 25,540,520 |
| 2024-10-23 | 17.490 | 18.030 | 17.360 | 17.590 | 17.590 | 48,935,779 |
| 2024-10-22 | 18.280 | 18.280 | 17.330 | 17.510 | 17.510 | 56,375,332 |
| 2024-10-21 | 17.200 | 18.290 | 17.200 | 18.030 | 18.030 | 79,189,745 |
| 2024-10-18 | 16.800 | 17.490 | 16.510 | 17.060 | 17.060 | 49,865,966 |
| 2024-10-17 | 16.500 | 16.930 | 16.500 | 16.680 | 16.680 | 25,504,382 |
| 2024-10-16 | 16.630 | 16.730 | 16.280 | 16.480 | 16.480 | 25,408,090 |
| 2024-10-15 | 16.800 | 17.300 | 16.610 | 16.820 | 16.820 | 36,729,123 |
| 2024-10-14 | 16.350 | 16.970 | 16.310 | 16.910 | 16.910 | 37,086,421 |
| 2024-10-11 | 17.000 | 17.000 | 16.080 | 16.250 | 16.250 | 32,515,486 |
| 2024-10-10 | 16.400 | 17.680 | 16.400 | 16.920 | 16.920 | 52,071,308 |
| 2024-10-09 | 17.740 | 17.740 | 16.470 | 16.470 | 16.470 | 58,709,957 |
| 2024-10-08 | 19.000 | 19.000 | 17.130 | 18.300 | 18.300 | 83,454,934 |
| 2024-09-30 | 16.990 | 17.490 | 16.210 | 17.280 | 17.280 | 64,949,400 |
| 2024-09-27 | 15.470 | 16.130 | 15.470 | 16.100 | 16.100 | 27,478,547 |
| 2024-09-26 | 14.830 | 15.360 | 14.750 | 15.360 | 15.360 | 25,763,980 |
| 2024-09-25 | 15.000 | 15.300 | 14.830 | 14.850 | 14.850 | 30,967,698 |
| 2024-09-24 | 14.500 | 14.820 | 14.300 | 14.810 | 14.810 | 22,800,900 |
| 2024-09-23 | 14.210 | 14.550 | 14.210 | 14.500 | 14.500 | 12,225,500 |
| 2024-09-20 | 14.410 | 14.500 | 14.170 | 14.320 | 14.320 | 10,388,100 |
| 2024-09-19 | 14.240 | 14.480 | 14.040 | 14.450 | 14.450 | 10,874,000 |
| 2024-09-18 | 14.270 | 14.310 | 13.920 | 14.140 | 14.140 | 9,030,700 |
| 2024-09-13 | 14.280 | 14.370 | 14.200 | 14.200 | 14.200 | 6,544,200 |
| 2024-09-12 | 14.390 | 14.520 | 14.260 | 14.270 | 14.270 | 7,455,088 |
| 2024-09-11 | 14.430 | 14.550 | 14.280 | 14.380 | 14.380 | 8,732,793 |
| 2024-09-10 | 14.280 | 14.490 | 14.120 | 14.460 | 14.460 | 10,329,190 |
| 2024-09-09 | 14.210 | 14.410 | 14.190 | 14.250 | 14.250 | 7,786,000 |
| 2024-09-06 | 14.580 | 14.610 | 14.340 | 14.350 | 14.350 | 10,281,900 |
| 2024-09-05 | 14.400 | 14.600 | 14.340 | 14.570 | 14.570 | 11,825,680 |
| 2024-09-04 | 14.500 | 14.590 | 14.340 | 14.400 | 14.400 | 10,876,136 |
| 2024-09-03 | 14.500 | 14.710 | 14.500 | 14.570 | 14.570 | 9,752,258 |
| 2024-09-02 | 15.010 | 15.040 | 14.500 | 14.500 | 14.500 | 19,529,166 |
| 2024-08-30 | 14.850 | 15.110 | 14.760 | 15.000 | 15.000 | 23,185,761 |
| 2024-08-29 | 14.560 | 14.840 | 14.540 | 14.770 | 14.770 | 12,007,600 |
| 2024-08-28 | 14.510 | 14.720 | 14.510 | 14.620 | 14.620 | 9,054,178 |
| 2024-08-27 | 14.860 | 14.860 | 14.470 | 14.550 | 14.550 | 14,269,100 |
| 2024-08-26 | 14.860 | 14.970 | 14.760 | 14.830 | 14.830 | 13,113,225 |
| 2024-08-23 | 14.860 | 15.040 | 14.720 | 14.860 | 14.860 | 15,779,026 |
| 2024-08-22 | 15.090 | 15.220 | 14.820 | 14.940 | 14.940 | 19,310,044 |
| 2024-08-21 | 15.100 | 15.280 | 15.060 | 15.090 | 15.090 | 13,739,700 |
| 2024-08-20 | 15.290 | 15.380 | 15.150 | 15.230 | 15.230 | 14,526,500 |
| 2024-08-19 | 15.260 | 15.430 | 15.200 | 15.280 | 15.280 | 15,208,508 |
| 2024-08-16 | 15.690 | 15.750 | 15.220 | 15.250 | 15.250 | 22,285,428 |
| 2024-08-15 | 15.460 | 15.790 | 15.310 | 15.630 | 15.630 | 22,185,700 |
| 2024-08-14 | 15.760 | 15.820 | 15.500 | 15.520 | 15.520 | 18,159,956 |
| 2024-08-13 | 15.670 | 15.800 | 15.510 | 15.740 | 15.740 | 19,264,600 |
| 2024-08-12 | 15.930 | 15.940 | 15.470 | 15.680 | 15.680 | 31,441,161 |
| 2024-08-09 | 16.400 | 16.640 | 16.010 | 16.030 | 16.030 | 42,707,055 |
| 2024-08-08 | 17.370 | 17.380 | 16.330 | 16.390 | 16.390 | 74,242,567 |
| 2024-08-07 | 17.190 | 17.950 | 17.030 | 17.630 | 17.630 | 79,575,531 |
| 2024-08-06 | 17.080 | 17.440 | 16.540 | 17.150 | 17.150 | 67,391,428 |
| 2024-08-05 | 18.070 | 18.730 | 16.800 | 16.960 | 16.960 | 103,677,635 |
| 2024-08-02 | 17.490 | 18.210 | 17.020 | 17.920 | 17.920 | 108,951,335 |
| 2024-08-01 | 17.270 | 18.440 | 17.210 | 17.480 | 17.480 | 99,039,592 |
| 2024-07-31 | 17.380 | 17.970 | 16.910 | 17.570 | 17.570 | 129,064,250 |
| 2024-07-30 | 15.400 | 16.860 | 15.190 | 16.860 | 16.860 | 49,576,413 |
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.