Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	106.32	106.88	103.69	104.15	69.553	440,561
2023-02-03	103.96	106.88	102.50	106.08	70.842	720,216
2023-02-02	102.82	104.60	102.82	103.10	68.852	713,132
2023-02-01	100.88	105.98	100.88	102.82	68.665	932,972
2023-01-31	103.26	103.26	100.51	101.31	67.657	498,171
2023-01-30	100.95	103.49	98.110	102.45	68.418	939,765
2023-01-20	98.780	100.02	97.510	98.840	66.007	377,442
2023-01-19	90.120	100.87	89.300	99.340	66.341	1,401,342
2023-01-18	90.990	91.790	89.710	89.890	60.030	550,232
2023-01-17	93.990	93.990	89.800	90.960	60.745	760,295
2023-01-16	91.600	93.490	91.300	92.830	61.994	487,499
2023-01-13	93.090	93.500	91.050	92.000	61.439	612,060
2023-01-12	92.580	94.000	92.210	93.550	62.474	399,534
2023-01-11	96.000	96.000	92.000	92.490	61.766	452,157
2023-01-10	98.000	98.420	95.210	96.000	64.111	496,417
2023-01-09	100.70	102.76	97.590	98.420	65.727	585,686
2023-01-06	100.00	103.50	99.660	100.72	67.263	478,423
2023-01-05	99.000	100.80	97.000	100.20	66.915	625,494
2023-01-04	100.20	100.20	97.300	98.000	65.446	295,219
2023-01-03	98.410	101.00	97.680	99.940	66.742	329,733
2022-12-30	99.990	100.99	97.520	99.000	66.114	556,907
2022-12-29	93.790	99.500	92.180	98.840	66.007	918,743
2022-12-28	94.880	96.990	92.600	93.150	62.207	430,001
2022-12-27	94.000	97.740	93.460	96.000	64.111	522,101
2022-12-26	89.700	96.900	89.690	94.800	63.309	444,321
2022-12-23	91.000	94.980	91.000	92.850	62.007	219,562
2022-12-22	94.490	95.980	92.740	93.130	62.194	357,881
2022-12-21	95.930	96.590	92.550	92.840	62.000	293,649
2022-12-20	93.000	97.480	91.890	94.570	63.156	422,572
2022-12-19	97.860	98.700	92.760	93.400	62.374	463,257
2022-12-16	98.430	98.850	96.300	97.890	65.373	391,624
2022-12-15	98.000	100.70	96.900	99.330	66.334	483,891
2022-12-14	95.510	101.95	94.000	98.720	65.927	1,204,394
2022-12-13	95.000	97.710	93.680	95.520	63.790	806,901
2022-12-12	90.510	96.580	90.180	95.710	63.917	1,118,538
2022-12-09	93.550	94.300	92.000	92.000	61.439	608,998
2022-12-08	95.800	95.800	92.500	93.400	62.374	492,673
2022-12-07	96.230	98.070	93.410	94.130	62.862	998,793
2022-12-06	101.00	102.87	96.080	96.080	64.164	1,516,813
2022-12-05	102.03	104.75	91.200	104.50	69.787	2,638,844
2022-12-02	105.00	108.88	101.25	101.51	67.790	1,035,441
2022-12-01	100.06	106.90	100.06	105.00	70.121	1,253,788
2022-11-30	102.30	105.23	99.880	100.00	66.782	823,797
2022-11-29	102.30	103.89	100.20	103.14	68.879	735,071
2022-11-28	100.00	103.57	98.000	102.80	68.652	1,006,086
2022-11-25	105.46	105.46	100.00	100.80	67.316	1,303,596
2022-11-24	106.20	110.89	104.49	105.94	70.749	1,012,169
2022-11-23	106.61	108.03	100.65	105.49	70.448	1,700,541
2022-11-22	112.63	113.40	105.00	105.30	70.321	1,492,353
2022-11-21	113.99	114.90	108.52	113.10	75.530	2,297,987
2022-11-18	106.00	116.51	106.00	112.61	75.203	3,308,611
2022-11-17	107.03	113.59	102.01	107.95	72.091	3,372,377
2022-11-16	100.74	109.88	97.820	107.03	71.477	3,945,561
2022-11-15	97.960	100.74	94.120	99.420	66.394	3,355,147
2022-11-14	87.500	102.89	85.000	100.00	66.782	3,718,483
2022-11-11	87.990	90.500	85.230	85.910	57.372	1,712,563
2022-11-10	88.000	88.380	82.720	85.800	57.299	2,519,994
2022-11-09	92.670	92.670	87.180	88.380	59.022	2,240,275
2022-11-08	85.890	93.790	85.890	91.390	61.032	3,940,406
2022-11-07	86.090	87.640	84.010	84.900	56.698	1,288,608

← NewerPage 16 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.