Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	49.600	53.310	49.600	52.520	35.451	893,558
2024-04-26	48.830	49.890	48.010	49.600	33.480	440,774
2024-04-25	48.750	49.770	48.200	49.030	33.096	544,157
2024-04-24	48.490	49.710	48.110	48.750	32.907	743,682
2024-04-23	47.850	48.460	47.160	48.150	32.502	402,444
2024-04-22	47.720	48.870	46.840	47.900	32.333	444,857
2024-04-19	49.430	49.680	47.020	47.720	32.211	813,810
2024-04-18	50.950	51.420	49.750	49.900	33.683	691,931
2024-04-17	48.950	51.830	48.910	51.250	34.594	313,027
2024-04-16	51.330	51.330	48.500	48.500	32.738	489,877
2024-04-15	53.500	54.190	50.800	51.400	34.695	431,443
2024-04-12	53.530	54.880	52.730	53.030	35.796	249,067
2024-04-11	54.190	55.540	54.190	54.220	36.599	261,195
2024-04-10	55.930	55.980	54.030	54.190	36.579	362,715
2024-04-09	57.000	58.060	55.150	55.930	37.753	776,071
2024-04-08	56.550	59.470	55.400	57.420	38.759	837,699
2024-04-03	55.450	57.120	54.710	57.100	38.543	533,900
2024-04-02	57.260	57.430	55.600	56.170	37.915	465,630
2024-04-01	56.030	58.300	55.500	57.470	38.793	830,039
2024-03-29	55.840	57.840	55.100	56.340	38.030	416,247
2024-03-28	52.080	57.150	52.080	55.840	37.692	1,071,579
2024-03-27	53.200	54.230	52.210	52.220	35.249	526,168
2024-03-26	55.330	56.200	52.010	53.320	35.991	870,336
2024-03-25	58.320	58.320	55.030	55.280	37.314	853,249
2024-03-22	60.400	60.500	57.470	59.100	39.893	1,191,563
2024-03-21	57.570	61.500	57.060	60.660	40.946	1,719,117
2024-03-20	57.150	57.980	55.910	57.680	38.934	930,626
2024-03-19	57.080	58.580	56.100	56.880	38.394	562,580
2024-03-18	55.950	57.150	55.010	57.050	38.509	725,933
2024-03-15	54.190	55.900	54.190	55.750	37.632	416,211
2024-03-14	56.310	56.900	54.070	55.100	37.193	602,303
2024-03-13	55.760	57.430	55.500	56.310	38.010	840,967
2024-03-12	55.550	56.680	55.170	56.010	37.807	545,198
2024-03-11	54.670	55.800	53.930	55.550	37.497	508,512
2024-03-08	54.300	55.250	53.110	54.670	36.903	455,843
2024-03-07	53.990	56.660	53.000	53.720	36.261	1,058,002
2024-03-06	53.710	54.300	51.720	53.450	36.079	735,493
2024-03-05	56.300	56.300	53.200	53.710	36.255	1,160,513
2024-03-04	56.870	57.800	54.500	56.280	37.989	625,373
2024-03-01	56.820	56.830	55.000	56.400	38.070	611,736
2024-02-29	53.190	55.990	52.760	55.980	37.787	939,162
2024-02-28	57.830	60.000	53.130	53.160	35.883	1,134,207
2024-02-27	55.180	57.990	54.300	57.890	39.076	850,809
2024-02-26	54.950	57.300	54.560	55.620	37.544	710,853
2024-02-23	54.220	54.990	52.800	54.760	36.963	729,337
2024-02-22	53.500	54.420	53.030	54.220	36.599	531,628
2024-02-21	53.050	56.000	52.530	53.720	36.261	561,064
2024-02-20	53.830	54.590	52.860	53.900	36.383	548,825
2024-02-19	54.020	56.310	52.020	54.230	36.606	923,947
2024-02-08	47.900	56.260	46.490	55.520	37.476	963,908
2024-02-07	46.120	49.950	45.060	46.950	31.692	989,326
2024-02-06	44.000	49.500	42.050	47.460	32.036	1,118,274
2024-02-05	47.600	47.600	42.020	44.930	30.328	855,335
2024-02-02	49.800	50.660	45.850	47.620	32.144	545,688
2024-02-01	48.570	51.090	48.000	49.780	33.602	539,534
2024-01-31	50.850	52.370	49.000	49.530	33.433	483,028
2024-01-30	52.720	53.210	51.090	51.370	34.675	308,262
2024-01-29	55.000	55.930	52.120	52.950	35.742	456,310
2024-01-26	55.820	57.100	54.610	54.890	37.051	397,634
2024-01-25	55.760	57.420	54.150	56.660	38.246	481,572

← NewerPage 11 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.