Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	168.91	172.96	159.00	170.00	113.53	818,680
2022-08-03	173.92	175.21	168.05	168.76	112.70	521,695
2022-08-02	166.46	182.99	165.55	174.80	116.73	956,815
2022-08-01	165.02	169.75	160.09	168.50	112.53	564,084
2022-07-29	167.00	172.48	160.46	168.59	112.59	589,842
2022-07-28	166.33	166.33	161.07	165.18	110.31	318,745
2022-07-27	157.45	168.98	157.45	165.67	110.64	670,704
2022-07-26	158.00	162.13	155.14	157.77	105.36	338,332
2022-07-25	164.02	166.98	156.00	156.69	104.64	537,757
2022-07-22	158.80	166.98	158.00	162.85	108.75	958,491
2022-07-21	150.16	163.98	150.16	159.15	106.28	1,126,571
2022-07-20	143.24	152.89	143.24	149.91	100.11	637,252
2022-07-19	138.49	152.50	137.00	143.82	96.046	803,365
2022-07-18	137.14	142.00	135.55	139.30	93.027	483,347
2022-07-15	139.00	144.51	136.00	139.11	92.900	772,345
2022-07-14	131.50	143.00	131.12	139.44	93.121	503,839
2022-07-13	133.28	135.08	129.00	132.59	88.546	757,403
2022-07-12	143.99	143.99	133.00	135.00	90.155	661,437
2022-07-11	144.05	145.98	139.19	142.42	95.111	572,011
2022-07-08	149.37	149.88	144.55	145.50	97.168	266,712
2022-07-07	154.50	155.49	147.96	148.00	98.837	465,502
2022-07-06	149.90	156.48	145.20	154.52	103.19	550,388
2022-07-05	151.46	154.00	145.35	147.74	98.663	357,422
2022-07-04	148.00	152.98	144.00	151.46	101.15	473,656
2022-07-01	145.90	153.51	145.05	148.13	98.924	421,991
2022-06-30	144.35	149.89	142.03	148.00	98.837	465,068
2022-06-29	148.00	150.02	141.80	144.35	96.400	772,005
2022-06-28	150.49	154.49	146.00	150.02	100.19	685,115
2022-06-27	148.50	153.00	143.24	150.49	100.50	670,597
2022-06-24	137.40	148.50	137.00	148.50	99.171	949,013
2022-06-23	126.91	137.99	126.00	137.11	91.564	986,185
2022-06-22	128.55	132.87	126.30	127.00	84.813	402,627
2022-06-21	129.51	132.60	128.41	130.24	86.977	365,520
2022-06-20	131.65	134.10	129.21	130.83	87.371	613,993
2022-06-17	129.12	132.00	128.10	131.64	87.912	523,238
2022-06-16	125.67	136.00	125.11	131.68	87.938	758,104
2022-06-15	124.99	129.44	124.99	125.26	83.651	459,865
2022-06-14	125.38	127.56	123.11	125.00	83.477	409,892
2022-06-13	129.39	131.70	127.38	128.28	85.668	439,045
2022-06-10	128.20	131.79	124.79	129.93	86.770	660,557
2022-06-09	132.16	133.03	123.60	124.45	83.110	526,598
2022-06-08	135.73	135.98	130.11	132.51	88.493	656,760
2022-06-07	131.92	138.79	131.92	136.28	91.010	1,434,984
2022-06-06	133.97	137.49	128.80	129.33	86.369	755,793
2022-06-02	122.19	130.00	120.57	129.00	86.149	660,259
2022-06-01	125.00	128.00	120.02	123.65	81.741	627,399
2022-05-31	119.50	125.10	118.51	123.95	81.939	620,707
2022-05-30	121.20	123.40	117.80	120.80	79.857	397,900
2022-05-27	122.51	124.29	119.01	122.06	80.690	864,898
2022-05-26	126.09	126.53	120.03	122.58	81.034	596,886
2022-05-25	129.31	134.70	122.00	125.30	82.832	426,099
2022-05-24	128.01	131.97	126.50	127.40	84.220	592,144
2022-05-23	129.28	132.11	126.00	130.33	86.157	485,001
2022-05-20	120.56	130.85	120.56	129.28	85.463	573,906
2022-05-19	118.02	124.50	117.11	123.38	81.562	288,305
2022-05-18	119.00	125.39	118.21	120.30	79.526	655,453
2022-05-17	116.00	121.68	113.08	119.00	78.667	523,218
2022-05-16	118.11	120.59	115.00	116.98	77.332	799,164
2022-05-13	113.00	119.95	109.82	119.00	78.667	761,417
2022-05-12	112.36	113.00	109.33	110.26	72.889	351,371

← NewerPage 18 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.