Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	24.720	24.940	24.110	24.610	24.223	332,947
2024-07-25	24.080	24.760	24.020	24.290	23.908	364,335
2024-07-24	24.780	25.080	24.120	24.170	23.790	536,537
2024-07-23	25.950	26.110	24.970	25.110	24.715	703,470
2024-07-22	26.870	26.870	25.800	26.140	25.729	563,157
2024-07-19	24.780	27.130	24.780	26.130	25.719	812,871
2024-07-18	25.270	25.470	24.410	24.960	24.567	327,626
2024-07-17	25.490	25.530	24.900	25.280	24.882	206,411
2024-07-16	25.360	25.800	25.030	25.270	24.872	242,189
2024-07-15	26.080	26.080	25.250	25.250	24.853	351,487
2024-07-12	26.860	26.960	26.100	26.260	25.847	235,556
2024-07-11	26.240	26.650	26.000	26.550	26.132	509,488
2024-07-10	25.840	26.230	25.700	25.780	25.374	280,600
2024-07-09	25.680	25.940	25.130	25.750	25.345	445,069
2024-07-08	26.430	26.500	25.070	25.310	24.912	612,617
2024-07-05	26.350	26.350	26.350	26.350	25.935	0
2024-07-04	27.520	27.830	26.350	26.350	25.935	578,741
2024-07-03	28.330	28.340	27.520	27.560	27.126	264,354
2024-07-02	28.180	28.790	28.180	28.330	27.884	314,127
2024-07-01	28.160	28.460	27.550	28.380	27.933	432,420
2024-06-28	27.880	28.450	27.550	27.740	27.303	359,029
2024-06-27	28.730	28.830	27.730	27.850	27.412	320,821
2024-06-26	27.680	28.820	27.510	28.730	28.278	447,494
2024-06-25	28.800	28.970	27.650	27.680	27.244	558,338
2024-06-24	30.530	30.780	28.790	28.810	28.356	874,845
2024-06-21	31.600	31.650	30.300	30.870	30.384	796,528
2024-06-20	30.850	32.970	30.850	31.480	30.984	1,619,621
2024-06-19	31.350	31.520	30.610	30.800	30.315	539,549
2024-06-18	30.720	31.470	30.440	31.340	30.847	829,054
2024-06-17	30.270	30.960	29.890	30.690	30.207	712,989
2024-06-14	30.610	30.800	30.070	30.290	29.813	753,021
2024-06-13	30.900	31.230	30.160	30.910	30.423	964,757
2024-06-12	44.300	45.700	44.160	44.550	30.072	1,046,338
2024-06-11	45.570	45.570	43.570	45.080	30.429	870,076
2024-06-07	43.860	45.470	43.860	45.130	30.463	675,381
2024-06-06	45.160	46.000	43.750	43.860	29.606	1,188,470
2024-06-05	45.300	47.150	45.250	45.550	30.747	1,455,085
2024-06-04	48.950	49.240	45.080	45.750	30.882	2,402,949
2024-06-03	43.480	49.290	43.480	48.500	32.738	2,814,780
2024-05-31	43.350	44.120	43.350	43.480	29.349	543,697
2024-05-30	42.660	43.690	42.290	43.290	29.221	330,790
2024-05-29	43.830	44.130	42.700	43.020	29.039	581,023
2024-05-28	43.380	43.980	42.720	43.500	29.363	612,757
2024-05-27	44.700	45.500	42.610	43.470	29.343	1,247,450
2024-05-24	45.250	45.700	44.500	44.550	30.072	676,162
2024-05-23	47.100	47.500	45.120	45.770	30.895	1,233,728
2024-05-22	47.990	48.070	46.910	47.600	32.130	823,615
2024-05-21	49.050	49.320	47.640	47.890	32.326	879,123
2024-05-20	47.350	50.190	46.730	49.050	33.109	1,378,950
2024-05-17	46.580	47.300	45.500	47.100	31.793	598,592
2024-05-16	46.980	47.300	46.000	46.580	31.442	679,127
2024-05-15	48.480	48.480	46.500	46.600	31.455	651,593
2024-05-14	46.580	48.800	46.580	48.380	32.657	910,342
2024-05-13	47.120	47.710	46.300	46.590	31.449	561,247
2024-05-10	49.130	49.930	47.320	47.600	32.130	1,079,143
2024-05-09	48.540	50.110	48.540	49.270	33.258	1,119,607
2024-05-08	50.510	50.550	48.280	48.390	32.664	1,227,044
2024-05-07	51.000	51.760	50.500	50.910	34.365	943,821
2024-05-06	51.100	51.800	50.760	50.930	34.378	884,600
2024-04-30	52.030	52.300	50.580	50.880	34.344	664,915

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.4000 CNY
2025-06-18	0.3500 CNY
2024-06-13	0.8599 CNY
2023-06-12	0.9000 CNY
2022-06-02	1.2500 CNY
2021-06-09	0.4300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.