Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	105.28	113.99	105.28	112.50	74.370	841,841
2022-05-10	100.59	107.66	100.58	106.80	70.602	561,319
2022-05-09	98.410	105.27	97.980	102.67	67.872	463,531
2022-05-06	98.940	101.33	95.330	99.020	65.459	475,669
2022-05-05	97.740	103.49	96.010	102.49	67.753	704,786
2022-04-29	101.31	101.50	96.180	97.740	64.613	1,139,239
2022-04-28	99.000	105.00	94.050	101.89	67.356	738,364
2022-04-27	94.850	109.00	91.080	108.00	71.395	700,030
2022-04-26	101.60	102.43	93.400	94.850	62.702	649,384
2022-04-25	105.05	105.06	100.59	101.71	67.237	465,107
2022-04-22	105.33	107.45	101.00	106.17	70.186	591,895
2022-04-21	109.02	109.50	105.12	108.00	71.395	587,974
2022-04-20	109.50	113.98	108.35	110.43	73.002	555,359
2022-04-19	108.31	112.12	108.31	111.77	73.887	320,455
2022-04-18	104.69	110.66	101.03	109.36	72.294	572,873
2022-04-15	103.02	106.00	99.080	104.69	69.207	616,883
2022-04-14	103.10	104.91	100.00	102.99	68.083	489,496
2022-04-13	109.66	110.99	102.01	102.99	68.083	952,036
2022-04-12	111.20	113.89	109.10	111.00	73.378	625,579
2022-04-11	115.01	115.97	110.48	113.44	74.991	575,283
2022-04-08	116.97	119.34	113.76	117.00	77.345	394,578
2022-04-07	118.11	119.89	115.48	116.97	77.325	293,097
2022-04-06	120.50	120.66	113.69	120.01	79.335	709,766
2022-04-01	132.00	133.00	118.09	122.79	81.172	1,427,500
2022-03-31	134.02	136.30	128.27	132.79	87.783	550,352
2022-03-30	132.00	136.00	131.01	134.92	89.191	376,498
2022-03-29	138.38	139.80	130.40	132.86	87.829	558,793
2022-03-28	141.45	141.45	136.36	137.97	91.207	235,612
2022-03-25	140.61	142.80	137.23	139.25	92.054	237,766
2022-03-24	143.90	145.66	141.10	141.50	93.541	356,687
2022-03-23	143.38	145.42	138.62	143.90	95.128	307,623
2022-03-22	142.39	142.66	138.18	140.85	93.111	288,325
2022-03-21	140.99	142.33	138.01	140.61	92.953	291,309
2022-03-18	142.04	143.12	136.00	140.99	93.204	872,124
2022-03-17	140.30	146.66	139.50	144.05	95.227	655,464
2022-03-16	140.13	140.15	133.60	138.85	91.789	612,386
2022-03-15	136.31	141.99	131.05	137.66	91.002	568,136
2022-03-14	139.40	140.74	136.00	136.00	89.905	376,228
2022-03-11	139.02	141.95	136.00	140.95	93.177	405,243
2022-03-10	143.62	144.12	139.10	141.00	93.210	614,721
2022-03-09	136.61	142.00	132.53	141.00	93.210	688,563
2022-03-08	133.80	142.00	133.80	138.88	91.809	801,583
2022-03-07	137.94	138.85	130.10	133.13	88.008	403,094
2022-03-04	139.50	141.77	135.00	135.67	89.687	398,463
2022-03-03	145.23	145.23	138.60	139.15	91.987	495,994
2022-03-02	144.31	145.80	139.00	145.23	96.007	690,203
2022-03-01	146.59	146.59	141.64	144.00	95.194	681,989
2022-02-28	146.84	147.86	142.02	144.20	95.326	437,226
2022-02-25	138.87	148.48	138.87	146.19	96.641	715,105
2022-02-24	137.00	145.42	136.00	138.73	91.710	657,036
2022-02-23	128.62	138.51	127.02	138.19	91.353	494,658
2022-02-22	128.72	131.31	125.11	128.90	85.212	569,746
2022-02-21	140.00	140.00	130.85	130.95	86.567	678,014
2022-02-18	141.00	142.99	135.06	137.68	91.016	701,073
2022-02-17	139.25	143.50	138.12	141.80	93.739	301,346
2022-02-16	142.70	143.99	138.10	139.08	91.941	433,217
2022-02-15	135.50	143.20	135.50	143.17	94.645	607,960
2022-02-14	138.00	140.66	134.03	137.50	90.897	546,796
2022-02-11	141.40	141.40	136.08	139.00	91.888	386,384
2022-02-10	146.98	151.87	140.02	141.28	93.396	688,457

← NewerPage 19 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.