Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	139.47	147.20	138.03	146.44	96.807	585,965
2022-02-08	143.01	143.01	135.60	138.30	91.426	412,156
2022-02-07	143.98	149.48	138.20	144.20	95.326	668,173
2022-01-28	141.09	145.14	138.81	143.42	94.810	410,861
2022-01-27	144.27	148.79	138.88	139.30	92.087	783,189
2022-01-26	138.80	143.28	135.29	142.41	94.142	426,577
2022-01-25	140.50	145.00	138.20	138.99	91.882	321,882
2022-01-24	139.05	145.80	136.92	142.03	93.891	446,809
2022-01-21	139.63	141.79	135.25	139.71	92.358	776,236
2022-01-20	144.20	150.71	139.00	141.80	93.739	1,347,107
2022-01-19	148.01	149.79	142.53	144.38	95.445	418,759
2022-01-18	150.05	150.05	144.55	147.41	97.448	382,646
2022-01-17	149.61	150.56	142.88	150.04	99.186	548,357
2022-01-14	138.39	152.18	137.75	147.76	97.679	778,736
2022-01-13	144.10	144.10	136.15	139.50	92.219	821,414
2022-01-12	138.00	145.00	138.00	144.04	95.220	651,871
2022-01-11	146.16	149.60	140.61	140.74	93.039	535,905
2022-01-10	155.29	156.48	144.11	144.59	95.584	845,491
2022-01-07	158.37	161.00	153.36	154.70	102.27	466,177
2022-01-06	154.01	161.80	152.50	158.65	104.88	508,957
2022-01-05	158.11	164.01	148.90	156.24	103.29	1,017,752
2022-01-04	179.69	179.69	160.00	162.58	107.48	847,169
2021-12-31	181.96	183.86	177.00	179.22	118.48	472,078
2021-12-30	180.00	188.88	175.87	181.30	119.85	804,829
2021-12-29	162.21	179.79	161.33	178.47	117.98	1,046,502
2021-12-28	161.73	165.50	158.58	164.44	108.71	283,328
2021-12-27	161.76	163.58	157.80	160.95	106.40	391,924
2021-12-24	168.98	168.98	160.89	163.00	107.75	530,890
2021-12-23	169.17	170.70	164.50	169.23	111.87	459,790
2021-12-22	156.66	170.77	156.66	168.89	111.65	886,338
2021-12-21	158.80	159.88	153.66	159.31	105.31	474,501
2021-12-20	157.88	159.47	155.71	156.60	103.52	562,195
2021-12-17	168.10	170.70	160.00	160.98	106.42	685,609
2021-12-16	172.39	174.20	166.24	169.61	112.12	571,213
2021-12-15	165.01	173.38	163.08	172.28	113.89	812,657
2021-12-14	163.67	169.20	160.16	165.72	109.55	507,186
2021-12-13	167.32	171.30	162.62	165.06	109.12	669,690
2021-12-10	164.77	169.00	161.70	167.22	110.54	545,871
2021-12-09	171.00	173.88	164.10	165.50	109.41	648,399
2021-12-08	170.52	172.30	167.02	167.10	110.46	662,497
2021-12-07	172.08	174.76	163.66	168.00	111.06	717,837
2021-12-06	179.94	183.13	170.65	171.08	113.10	913,555
2021-12-03	183.00	185.99	177.02	181.99	120.31	581,067
2021-12-02	188.00	188.02	180.35	182.62	120.72	834,540
2021-12-01	187.00	191.70	183.51	188.00	124.28	567,206
2021-11-30	194.97	195.00	184.23	186.00	122.96	754,842
2021-11-29	180.24	189.88	180.24	188.06	124.32	545,340
2021-11-26	179.31	185.81	173.28	184.29	121.83	654,402
2021-11-25	188.80	188.80	176.00	179.50	118.66	1,114,193
2021-11-24	179.93	192.49	179.93	188.00	124.28	746,790
2021-11-23	182.88	186.66	178.60	182.00	120.31	697,844
2021-11-22	175.50	184.45	173.23	180.69	119.45	1,125,478
2021-11-19	160.19	173.73	160.19	173.18	114.48	1,005,167
2021-11-18	159.82	162.00	156.51	160.19	105.90	445,061
2021-11-17	157.21	161.48	155.26	160.04	105.80	416,287
2021-11-16	163.36	163.64	156.52	157.21	103.93	526,807
2021-11-15	165.15	166.08	158.60	162.99	107.75	704,822
2021-11-12	154.99	165.84	153.11	165.20	109.21	987,217
2021-11-11	160.60	161.60	152.33	153.81	101.68	1,114,021
2021-11-10	164.89	165.87	158.98	159.62	105.52	462,800

← NewerPage 20 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.