Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	82.730	84.000	80.610	82.100	54.828	653,930
2023-05-04	84.700	85.690	83.000	83.190	55.556	843,097
2023-04-28	79.900	83.500	79.050	83.500	55.763	1,015,541
2023-04-27	77.870	80.040	77.870	78.940	52.718	491,927
2023-04-26	80.000	81.970	78.800	79.150	52.858	584,788
2023-04-25	81.470	82.150	77.300	78.800	52.624	781,855
2023-04-24	80.560	82.200	79.900	80.860	54.000	717,177
2023-04-21	83.080	84.040	80.050	80.870	54.006	1,145,071
2023-04-20	84.730	85.800	82.540	83.220	55.576	596,161
2023-04-19	84.930	86.220	83.800	84.730	56.584	543,089
2023-04-18	85.980	87.310	83.900	84.760	56.604	845,498
2023-04-17	88.810	90.570	84.330	84.900	56.698	1,975,893
2023-04-14	91.270	91.270	88.010	88.330	58.988	1,230,003
2023-04-13	91.180	91.600	89.000	90.190	60.230	227,202
2023-04-12	91.650	93.070	91.000	91.580	61.159	336,577
2023-04-11	92.670	93.570	90.800	91.610	61.179	378,499
2023-04-10	93.090	95.490	92.650	93.570	62.488	409,190
2023-04-07	92.060	94.580	91.530	92.540	61.800	637,794
2023-04-06	89.660	92.290	88.380	91.290	60.965	473,984
2023-04-04	91.940	91.940	87.030	90.000	60.104	921,270
2023-04-03	92.790	93.050	88.130	91.280	60.958	1,118,378
2023-03-31	93.280	93.510	91.790	92.120	61.519	415,047
2023-03-30	94.360	95.800	91.760	93.520	62.454	613,999
2023-03-29	100.10	101.22	93.500	95.150	63.543	1,674,591
2023-03-28	105.41	106.65	100.12	100.70	67.249	737,398
2023-03-27	109.13	109.13	104.46	106.17	70.902	489,458
2023-03-24	109.94	110.98	108.60	109.02	72.806	340,554
2023-03-23	108.00	113.30	106.91	109.94	73.420	594,003
2023-03-22	107.26	108.29	106.00	108.07	72.171	407,026
2023-03-21	109.40	109.40	105.30	107.26	71.630	457,193
2023-03-20	105.64	109.25	105.14	107.94	72.084	385,507
2023-03-17	107.80	109.99	105.06	107.00	71.457	293,194
2023-03-16	113.48	113.48	107.36	108.60	72.525	341,333
2023-03-15	113.50	114.80	111.53	113.49	75.791	220,627
2023-03-14	110.00	114.81	108.15	113.80	75.998	544,428
2023-03-13	106.66	111.87	106.66	110.53	73.814	541,611
2023-03-10	108.85	111.42	106.05	108.01	72.131	428,256
2023-03-09	106.10	109.59	104.00	107.88	72.044	592,343
2023-03-08	107.50	108.47	105.60	106.59	71.183	116,676
2023-03-07	110.94	112.66	107.15	107.59	71.851	305,539
2023-03-06	109.24	113.07	108.10	112.01	74.802	317,781
2023-03-03	114.00	114.00	109.63	110.21	73.600	291,208
2023-03-02	111.65	114.35	108.57	112.60	75.196	453,498
2023-03-01	106.30	110.73	105.80	109.94	73.420	360,268
2023-02-28	106.66	106.98	102.02	105.95	70.755	528,156
2023-02-27	108.33	108.86	105.07	105.30	70.321	193,544
2023-02-24	109.05	111.68	107.07	108.34	72.351	307,335
2023-02-23	106.33	111.33	106.33	109.56	73.166	475,715
2023-02-22	105.02	108.98	104.00	107.40	71.724	386,205
2023-02-21	104.22	107.09	103.03	106.15	70.889	380,515
2023-02-20	107.69	107.69	102.99	103.50	69.119	497,466
2023-02-17	107.61	109.98	104.83	105.68	70.575	519,201
2023-02-16	108.80	110.79	107.08	108.20	72.258	591,369
2023-02-15	111.90	112.55	108.51	109.16	72.899	437,738
2023-02-14	113.80	114.88	110.24	111.25	74.295	394,983
2023-02-13	110.25	114.88	110.24	113.80	75.998	636,490
2023-02-10	110.38	111.70	107.78	110.24	73.620	528,756
2023-02-09	106.55	111.10	105.70	110.13	73.547	522,060
2023-02-08	106.20	110.00	103.80	107.30	71.657	919,500
2023-02-07	105.57	106.50	103.92	105.07	70.168	449,224

← NewerPage 15 of 21 · 1,219 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.