Cubic Sensor and Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 162.89 | 166.00 | 157.47 | 163.01 | 107.76 | 621,498 |
| 2021-11-08 | 163.99 | 168.01 | 160.30 | 162.89 | 107.68 | 592,213 |
| 2021-11-05 | 163.91 | 171.74 | 161.00 | 165.00 | 109.08 | 1,036,392 |
| 2021-11-04 | 155.19 | 167.84 | 154.66 | 164.29 | 108.61 | 1,007,908 |
| 2021-11-03 | 156.53 | 163.50 | 154.11 | 155.00 | 102.47 | 614,356 |
| 2021-11-02 | 158.69 | 164.00 | 156.23 | 159.51 | 105.45 | 774,528 |
| 2021-11-01 | 156.00 | 161.50 | 148.38 | 157.51 | 104.12 | 1,008,267 |
| 2021-10-29 | 153.00 | 157.59 | 150.58 | 156.00 | 103.13 | 574,195 |
| 2021-10-28 | 153.71 | 155.71 | 150.42 | 153.00 | 101.14 | 397,620 |
| 2021-10-27 | 155.51 | 155.51 | 148.60 | 153.71 | 101.61 | 625,788 |
| 2021-10-26 | 152.53 | 160.95 | 151.32 | 153.89 | 101.73 | 944,048 |
| 2021-10-25 | 158.00 | 161.51 | 151.13 | 154.60 | 102.20 | 1,184,606 |
← NewerPage 21 of 21 · 1,212 trading days
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.