Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	54.800	55.690	52.690	55.360	37.368	566,011
2024-01-23	54.870	56.990	54.620	54.800	36.990	540,658
2024-01-22	58.300	58.300	55.310	55.780	37.652	548,283
2024-01-19	60.060	60.680	57.800	58.210	39.292	358,605
2024-01-18	58.890	60.290	57.830	59.770	40.345	426,770
2024-01-17	61.100	61.110	58.850	59.120	39.906	471,246
2024-01-16	61.100	61.300	60.110	61.250	41.344	359,248
2024-01-15	62.500	62.500	62.500	62.500	42.188	0
2024-01-12	63.970	64.610	62.300	62.500	42.188	351,805
2024-01-11	62.470	64.740	62.170	63.970	43.180	352,231
2024-01-10	63.010	64.590	61.160	62.660	42.296	232,397
2024-01-09	62.630	64.970	62.630	63.340	42.755	316,248
2024-01-08	63.980	64.460	62.640	62.830	42.411	267,321
2024-01-05	65.790	66.190	63.640	64.120	43.282	474,318
2024-01-04	66.400	67.440	64.500	65.840	44.443	663,820
2024-01-03	71.220	72.000	64.710	66.030	44.571	1,462,944
2024-01-02	73.470	73.500	71.100	72.010	48.607	295,776
2023-12-29	71.800	74.350	71.160	73.760	49.789	386,835
2023-12-28	69.780	73.000	68.560	72.320	48.817	607,800
2023-12-27	68.320	69.480	66.600	69.230	46.731	480,045
2023-12-26	70.790	70.790	68.290	68.680	46.360	212,376
2023-12-25	68.230	70.390	68.220	69.750	47.082	303,275
2023-12-22	69.940	70.000	68.020	68.360	46.144	420,677
2023-12-21	68.620	70.230	67.400	69.060	46.616	357,873
2023-12-20	69.220	69.890	68.410	68.620	46.319	183,509
2023-12-19	67.700	69.300	67.070	69.100	46.643	272,891
2023-12-18	69.260	69.360	67.510	67.960	45.874	489,428
2023-12-15	70.200	70.490	69.170	69.400	46.846	212,619
2023-12-14	71.500	72.300	69.830	70.130	47.338	443,841
2023-12-13	71.370	75.500	70.570	71.460	48.236	927,533
2023-12-12	73.210	73.680	70.580	71.370	48.175	576,420
2023-12-11	73.210	74.870	72.820	73.800	49.816	402,085
2023-12-08	74.160	75.530	73.950	74.050	49.984	222,638
2023-12-07	74.400	75.950	72.640	74.430	50.241	423,616
2023-12-06	74.350	76.300	74.030	74.620	50.369	287,660
2023-12-05	77.030	77.700	74.300	74.310	50.160	527,805
2023-12-04	79.180	79.200	77.200	77.860	52.556	349,776
2023-12-01	79.300	79.600	77.550	79.180	53.447	340,161
2023-11-30	80.240	81.200	78.010	79.300	53.528	275,396
2023-11-29	80.170	82.600	80.170	80.740	54.500	414,178
2023-11-28	79.010	82.990	78.030	81.180	54.797	662,317
2023-11-27	78.800	80.550	78.020	79.990	53.994	457,602
2023-11-24	79.650	80.680	78.520	79.350	53.562	490,557
2023-11-23	79.690	81.680	78.610	81.290	54.871	374,363
2023-11-22	81.790	82.500	79.540	79.960	53.974	643,784
2023-11-21	84.410	85.500	81.510	82.080	55.405	816,489
2023-11-20	83.500	87.000	82.970	85.100	57.443	1,238,152
2023-11-17	83.500	85.480	82.100	83.440	56.323	712,125
2023-11-16	83.060	85.360	82.500	83.350	56.262	563,926
2023-11-15	84.460	84.780	82.310	83.900	56.633	858,132
2023-11-14	79.000	83.990	78.560	83.630	56.451	2,594,896
2023-11-13	76.860	79.380	76.020	77.580	52.367	849,305
2023-11-10	77.100	78.090	76.060	76.900	51.908	521,087
2023-11-09	78.390	79.040	77.280	77.740	52.475	586,284
2023-11-08	81.040	81.540	78.260	79.160	53.434	957,513
2023-11-07	80.400	81.550	78.530	80.640	54.433	984,287
2023-11-06	78.280	82.500	78.280	80.280	54.190	1,305,218
2023-11-03	78.250	79.850	77.690	79.110	53.400	683,977
2023-11-02	80.800	81.030	77.890	78.250	52.819	633,040
2023-11-01	80.750	83.780	79.460	80.680	54.460	1,431,081

← NewerPage 12 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.