Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	85.180	86.610	83.490	86.090	57.492	1,344,075
2022-11-03	82.000	85.100	81.000	85.080	56.818	890,040
2022-11-02	81.610	83.800	80.130	83.090	55.489	1,361,139
2022-11-01	81.300	82.000	78.390	81.380	54.347	960,729
2022-10-31	77.980	81.750	77.180	80.410	53.699	1,173,466
2022-10-28	81.010	81.700	77.100	77.430	51.709	1,161,052
2022-10-27	84.600	87.460	80.400	80.910	54.033	1,502,016
2022-10-26	88.050	88.050	83.100	84.600	56.497	2,206,971
2022-10-25	93.120	93.310	88.050	90.000	60.104	1,064,580
2022-10-24	94.530	96.200	91.000	92.200	61.573	1,138,437
2022-10-21	97.750	97.750	90.000	93.940	62.735	1,349,348
2022-10-20	102.06	102.06	95.800	97.050	64.812	1,131,789
2022-10-19	102.82	103.77	100.63	101.43	67.737	466,208
2022-10-18	103.30	105.88	101.13	104.60	69.854	450,179
2022-10-17	102.08	106.50	99.010	105.33	70.341	663,870
2022-10-14	102.93	102.93	97.030	101.40	67.717	446,054
2022-10-13	98.200	102.53	96.040	98.030	65.466	345,679
2022-10-12	96.700	99.000	92.000	98.850	66.014	431,153
2022-10-11	100.40	100.40	94.360	96.000	64.111	411,369
2022-10-10	102.90	102.90	97.500	99.000	66.114	395,400
2022-09-30	107.42	107.42	100.80	101.75	67.950	283,772
2022-09-29	106.99	107.62	102.36	106.70	71.256	260,899
2022-09-28	113.99	114.00	104.03	105.00	70.121	267,625
2022-09-27	110.70	113.80	109.04	111.91	74.735	254,994
2022-09-26	110.17	113.26	106.52	110.70	73.927	240,777
2022-09-23	111.53	112.50	105.11	109.49	73.119	349,962
2022-09-22	109.58	112.57	107.13	110.50	73.794	211,661
2022-09-21	112.59	114.00	108.49	109.25	72.959	361,631
2022-09-20	113.96	115.89	110.67	114.10	76.198	271,502
2022-09-19	116.52	116.99	110.96	111.51	74.468	290,181
2022-09-16	113.01	118.68	112.99	115.74	77.293	406,082
2022-09-15	120.33	123.85	113.50	115.80	77.333	364,813
2022-09-14	119.30	125.25	118.52	121.92	81.420	266,677
2022-09-13	120.00	122.73	118.80	121.13	80.893	172,499
2022-09-09	122.93	125.50	118.33	120.00	80.138	151,744
2022-09-08	124.92	128.00	122.36	122.46	81.781	343,747
2022-09-07	119.00	127.40	115.02	125.13	83.564	564,116
2022-09-06	114.01	119.80	111.20	118.35	79.036	585,020
2022-09-05	118.55	121.30	113.05	114.00	76.131	946,203
2022-09-02	122.37	123.50	118.81	119.05	79.504	431,395
2022-09-01	123.00	125.78	119.70	120.80	80.672	420,870
2022-08-31	131.04	131.04	123.50	123.95	82.776	431,908
2022-08-30	136.00	136.92	131.01	131.04	87.511	232,866
2022-08-29	132.02	138.91	132.01	133.79	89.347	447,245
2022-08-26	136.51	137.25	132.01	134.69	89.948	269,853
2022-08-25	140.48	144.40	133.00	135.51	90.496	509,377
2022-08-24	148.80	150.97	141.19	141.90	94.763	454,641
2022-08-23	136.50	151.15	136.50	148.38	99.091	1,049,336
2022-08-22	135.68	139.00	132.00	139.00	92.827	642,929
2022-08-19	142.01	142.77	133.62	133.95	89.454	725,551
2022-08-18	143.45	147.51	142.02	142.02	94.844	532,383
2022-08-17	144.91	151.65	144.74	145.63	97.254	907,603
2022-08-16	151.00	154.30	138.80	148.02	98.850	1,920,781
2022-08-15	157.99	165.01	156.19	163.58	109.24	487,704
2022-08-12	158.68	161.99	154.12	157.99	105.51	422,430
2022-08-11	163.98	166.98	157.00	160.35	107.08	525,251
2022-08-10	165.95	166.67	160.00	163.59	109.25	350,906
2022-08-09	163.49	167.87	161.00	166.25	111.02	563,906
2022-08-08	162.50	164.00	158.02	163.30	109.05	358,446
2022-08-05	167.92	168.31	159.10	164.00	109.52	705,799

← NewerPage 17 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.