Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	32.550	32.970	31.820	31.830	31.329	1,372,968
2024-10-28	33.650	34.090	32.000	32.800	32.284	2,354,273
2024-10-25	32.200	35.900	31.600	33.900	33.366	2,175,532
2024-10-24	32.840	32.950	31.490	31.600	31.103	1,001,773
2024-10-23	32.880	33.220	32.370	32.510	31.998	715,824
2024-10-22	33.240	33.240	32.130	32.880	32.362	725,199
2024-10-21	32.490	33.960	32.320	33.110	32.589	1,568,058
2024-10-18	30.080	32.770	30.000	31.900	31.398	1,166,028
2024-10-17	30.840	31.330	30.250	30.440	29.961	602,109
2024-10-16	31.220	31.730	30.310	30.640	30.158	792,830
2024-10-15	32.970	33.390	31.510	31.510	31.014	952,931
2024-10-14	31.680	32.980	31.400	32.900	32.382	1,140,949
2024-10-11	36.600	36.610	31.600	31.740	31.240	2,069,571
2024-10-10	35.900	37.960	35.150	36.000	35.433	1,805,531
2024-10-09	37.550	38.000	34.760	35.900	35.335	3,198,467
2024-10-08	38.950	38.950	34.330	38.490	37.884	3,106,823
2024-09-30	29.490	32.980	28.570	32.460	31.949	2,090,161
2024-09-27	26.970	28.000	26.970	27.930	27.490	669,504
2024-09-26	26.360	26.630	26.110	26.570	26.152	551,579
2024-09-25	26.150	26.620	25.930	26.360	25.945	650,750
2024-09-24	25.290	25.990	25.110	25.920	25.512	669,858
2024-09-23	24.850	25.880	24.610	25.310	24.912	656,288
2024-09-20	24.320	25.240	24.220	24.880	24.488	761,528
2024-09-19	24.600	24.830	24.260	24.280	23.898	472,436
2024-09-18	24.090	24.630	23.910	24.530	24.144	393,235
2024-09-13	23.950	24.700	23.600	24.100	23.721	696,007
2024-09-12	24.120	24.410	23.880	23.950	23.573	307,013
2024-09-11	23.880	24.270	23.880	24.080	23.701	334,132
2024-09-10	24.110	24.360	23.860	24.110	23.730	494,555
2024-09-09	24.480	24.480	23.570	24.110	23.730	587,776
2024-09-06	24.000	25.150	23.620	24.230	23.849	1,065,934
2024-09-05	23.700	24.070	23.300	24.060	23.681	853,528
2024-09-04	22.790	23.440	22.750	23.220	22.854	391,139
2024-09-03	22.500	23.240	22.360	23.160	22.795	421,046
2024-09-02	23.060	23.310	22.470	22.550	22.195	532,101
2024-08-30	22.680	23.500	22.350	23.100	22.736	622,987
2024-08-29	21.990	22.870	21.910	22.680	22.323	761,578
2024-08-28	22.200	22.400	22.010	22.090	21.742	383,583
2024-08-27	22.750	22.890	22.100	22.200	21.851	475,323
2024-08-26	22.910	23.370	22.790	22.900	22.540	280,419
2024-08-23	23.370	23.370	22.620	22.910	22.549	226,191
2024-08-22	23.570	23.580	23.110	23.270	22.904	234,931
2024-08-21	23.280	23.550	23.200	23.310	22.943	147,963
2024-08-20	23.720	23.720	23.130	23.190	22.825	337,518
2024-08-19	23.600	23.900	23.410	23.600	23.229	245,224
2024-08-16	23.580	23.960	23.500	23.600	23.229	455,943
2024-08-15	23.410	23.830	23.170	23.580	23.209	298,564
2024-08-14	23.970	24.070	23.510	23.550	23.179	300,853
2024-08-13	23.600	23.900	23.480	23.830	23.455	469,748
2024-08-12	23.820	23.980	23.470	23.640	23.268	291,534
2024-08-09	23.870	24.220	23.670	23.710	23.337	273,777
2024-08-08	23.700	24.130	23.500	23.930	23.553	396,343
2024-08-07	23.970	24.260	23.780	23.860	23.484	382,941
2024-08-06	23.940	24.110	23.730	24.070	23.691	421,440
2024-08-05	24.300	24.600	23.580	23.700	23.327	755,661
2024-08-02	24.570	25.270	24.200	24.390	24.006	787,029
2024-08-01	25.390	25.550	24.590	24.850	24.459	616,513
2024-07-31	24.200	25.320	23.950	25.280	24.882	666,874
2024-07-30	23.900	24.460	23.770	24.080	23.701	259,979
2024-07-29	24.350	24.380	23.880	24.070	23.691	464,601

← NewerPage 9 of 21 · 1,218 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.