Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	77.530	82.210	74.600	81.220	54.824	2,305,048
2023-10-30	74.910	77.560	72.660	77.530	52.333	1,866,600
2023-10-27	66.930	75.000	65.610	74.910	50.565	1,842,587
2023-10-26	63.230	66.090	61.500	65.940	44.510	945,490
2023-10-25	67.030	68.470	64.900	65.100	43.943	732,364
2023-10-24	64.750	67.500	64.010	67.250	45.394	456,264
2023-10-23	66.700	66.750	64.110	64.750	43.707	291,601
2023-10-20	67.210	69.010	66.260	66.650	44.989	501,665
2023-10-19	67.000	68.500	67.000	67.470	45.543	378,154
2023-10-18	68.640	69.680	66.220	66.770	45.070	486,059
2023-10-17	68.860	69.290	67.660	68.950	46.542	535,513
2023-10-16	71.370	71.370	68.360	69.000	46.575	681,938
2023-10-13	74.740	74.740	71.000	71.370	48.175	530,740
2023-10-12	74.990	75.260	73.560	74.660	50.396	243,846
2023-10-11	73.800	75.830	72.930	74.820	50.504	468,410
2023-10-10	74.420	74.590	72.880	73.800	49.816	423,984
2023-10-09	74.590	74.590	73.000	74.120	50.032	291,832
2023-09-28	74.400	75.830	73.590	74.740	50.450	363,453
2023-09-27	75.780	76.540	74.000	74.400	50.221	550,738
2023-09-26	73.300	76.560	72.120	74.750	50.457	689,137
2023-09-25	75.370	75.370	72.630	73.290	49.471	423,944
2023-09-22	72.010	74.910	71.490	74.750	50.457	502,480
2023-09-21	73.400	74.350	72.220	72.800	49.141	298,462
2023-09-20	74.600	76.590	73.860	73.920	49.897	390,352
2023-09-19	79.990	79.990	74.720	75.090	50.686	594,066
2023-09-18	75.390	79.890	74.420	78.130	52.738	824,606
2023-09-15	74.290	76.000	73.670	75.460	50.936	399,908
2023-09-14	76.490	76.620	74.000	74.640	50.383	427,185
2023-09-13	77.240	78.440	75.020	76.000	51.301	436,591
2023-09-12	78.370	79.100	76.800	77.780	52.502	266,983
2023-09-11	77.000	80.000	76.500	79.000	53.326	598,785
2023-09-08	77.400	80.000	76.420	77.890	52.576	480,419
2023-09-07	78.670	78.880	77.470	77.930	52.603	541,387
2023-09-06	79.370	80.200	78.530	79.400	53.596	526,556
2023-09-05	78.910	80.850	78.640	79.360	53.569	385,595
2023-09-04	82.110	82.110	78.910	79.920	53.947	719,807
2023-09-01	80.050	82.380	79.030	81.520	55.027	647,016
2023-08-31	81.000	82.260	79.000	80.610	54.412	1,096,461
2023-08-30	77.650	81.290	77.000	80.710	54.480	1,925,919
2023-08-29	69.250	78.490	68.000	77.000	51.976	2,297,060
2023-08-28	74.720	74.720	67.500	67.900	45.833	712,165
2023-08-25	70.000	70.900	67.890	68.300	46.103	386,177
2023-08-24	70.210	71.240	66.680	69.400	46.846	676,121
2023-08-23	71.400	71.400	70.000	70.150	47.352	449,928
2023-08-22	73.690	73.990	69.500	71.450	48.229	1,087,553
2023-08-21	75.550	76.630	73.500	73.540	49.640	322,882
2023-08-18	74.960	76.740	74.960	75.310	50.835	231,501
2023-08-17	75.060	76.760	74.110	75.600	51.031	243,689
2023-08-16	74.710	76.480	74.100	75.060	50.666	272,220
2023-08-15	76.700	77.420	74.810	75.200	50.761	492,839
2023-08-14	77.990	78.770	74.210	76.600	51.706	894,043
2023-08-11	80.930	81.600	77.680	78.190	52.779	635,665
2023-08-10	82.400	82.830	80.270	80.350	54.237	502,988
2023-08-09	84.180	84.180	82.100	82.100	55.418	283,158
2023-08-08	86.350	88.200	83.500	84.010	56.707	757,715
2023-08-07	85.820	87.590	84.400	86.730	58.543	828,173
2023-08-04	82.740	87.700	82.440	86.350	58.287	1,107,650
2023-08-03	82.790	84.000	81.580	81.930	55.303	586,966
2023-08-02	80.720	85.140	79.850	84.310	56.910	749,021
2023-08-01	80.350	81.430	79.010	80.150	54.102	268,581

← NewerPage 13 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.