Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	81.240	81.240	79.350	79.830	53.886	322,406
2023-07-28	81.590	81.800	79.630	80.060	54.041	484,528
2023-07-27	84.500	85.360	80.440	81.000	54.676	540,828
2023-07-26	86.000	87.300	84.010	84.790	57.234	278,039
2023-07-25	83.440	86.360	83.440	85.140	57.470	251,937
2023-07-24	83.500	83.960	81.840	83.440	56.323	133,260
2023-07-21	84.050	84.390	82.510	82.750	55.857	207,219
2023-07-20	84.870	86.680	83.640	84.250	56.869	211,376
2023-07-19	86.420	86.740	84.230	84.300	56.903	296,032
2023-07-18	86.780	87.800	86.230	86.750	58.557	182,057
2023-07-17	86.070	87.850	85.200	87.300	58.928	199,054
2023-07-14	87.200	87.580	86.040	86.620	58.469	311,674
2023-07-13	87.090	87.680	85.990	87.200	58.861	309,978
2023-07-12	89.800	89.900	86.060	86.270	58.233	481,964
2023-07-11	88.250	89.900	86.720	88.130	59.488	405,154
2023-07-10	90.620	91.000	87.960	88.070	59.448	463,189
2023-07-07	92.800	93.300	90.000	90.440	61.048	386,484
2023-07-06	93.830	95.890	92.310	94.490	63.781	278,802
2023-07-05	93.800	94.990	92.300	94.020	63.464	336,348
2023-07-04	92.830	96.800	91.020	93.990	63.444	503,421
2023-07-03	93.740	93.990	91.880	92.260	62.276	497,318
2023-06-30	94.900	95.800	92.060	93.120	62.857	803,313
2023-06-29	89.310	96.500	89.200	93.920	63.397	1,020,895
2023-06-28	87.900	89.770	84.500	89.130	60.163	766,096
2023-06-27	87.500	88.960	86.360	87.520	59.077	424,770
2023-06-26	91.980	91.980	87.150	87.400	58.996	587,023
2023-06-21	91.500	93.800	87.560	89.660	60.521	847,522
2023-06-20	86.180	93.670	85.960	91.680	61.885	1,678,475
2023-06-19	83.100	88.500	82.110	86.360	58.294	1,109,424
2023-06-16	85.000	85.000	81.720	83.070	56.073	608,526
2023-06-15	80.810	84.800	80.810	84.710	57.180	630,662
2023-06-14	83.060	83.840	81.510	82.040	55.378	389,171
2023-06-13	83.000	84.490	80.400	84.120	56.782	471,671
2023-06-12	83.120	84.750	81.240	83.250	56.194	531,113
2023-06-09	85.860	85.910	84.500	84.500	56.431	317,319
2023-06-08	85.600	87.000	84.000	84.700	56.564	305,140
2023-06-07	86.300	87.790	85.330	86.600	57.833	253,224
2023-06-06	88.850	88.990	86.010	86.140	57.526	388,741
2023-06-05	88.540	90.570	87.270	87.350	58.334	371,395
2023-06-02	90.550	91.980	88.180	88.550	59.135	611,639
2023-06-01	84.800	92.680	84.750	90.940	60.731	1,602,989
2023-05-31	87.660	87.900	84.600	84.750	56.598	602,403
2023-05-30	88.900	89.890	85.160	87.390	58.361	505,306
2023-05-29	89.960	89.960	87.160	89.290	59.630	523,186
2023-05-26	89.940	90.800	86.000	89.270	59.616	753,396
2023-05-25	87.970	91.500	87.240	89.290	59.630	769,279
2023-05-24	89.570	90.010	85.400	88.700	59.235	1,358,827
2023-05-23	86.890	92.000	85.090	90.800	60.638	1,941,774
2023-05-22	82.010	88.430	82.010	87.370	58.347	1,742,710
2023-05-19	82.500	83.280	81.010	81.750	54.594	321,575
2023-05-18	82.000	82.960	80.530	81.640	54.521	314,775
2023-05-17	78.360	81.750	77.810	81.560	54.467	498,905
2023-05-16	80.000	80.640	77.860	78.360	52.330	458,788
2023-05-15	79.000	81.000	78.150	80.780	53.946	286,158
2023-05-12	80.990	81.030	78.160	79.370	53.005	360,224
2023-05-11	82.520	82.740	80.030	80.300	53.626	438,435
2023-05-10	79.600	83.860	79.600	82.390	55.022	639,894
2023-05-09	81.160	81.600	79.510	79.600	53.158	357,970
2023-05-08	81.660	84.560	79.820	81.170	54.207	542,942
2023-05-05	82.730	84.000	80.610	82.100	54.828	653,930

← NewerPage 14 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.