Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	64.500	67.160	58.460	66.980	66.980	22,940,557
2026-07-20	67.180	69.010	61.700	63.580	63.580	21,900,703
2026-07-17	71.630	72.000	64.760	64.760	64.760	22,257,648
2026-07-16	69.410	75.360	69.010	72.080	71.950	22,498,461
2026-07-15	73.920	74.590	70.020	70.360	70.233	16,447,664
2026-07-14	76.000	78.430	70.840	74.370	74.236	27,899,644
2026-07-13	78.310	81.400	74.490	76.000	75.863	34,707,746
2026-07-10	83.630	88.840	79.290	79.290	79.147	49,520,282
2026-07-09	86.540	87.980	78.000	83.760	83.609	40,543,655
2026-07-08	93.500	95.880	86.080	86.300	86.144	37,064,146
2026-07-07	93.720	93.870	87.200	90.150	89.987	36,513,376
2026-07-06	86.230	92.070	83.330	92.070	91.904	28,822,380
2026-07-03	84.750	90.690	83.340	83.700	83.549	31,638,969
2026-07-02	78.000	87.800	77.080	83.100	82.950	37,608,476
2026-07-01	76.200	81.930	75.290	80.200	80.055	39,212,663
2026-06-30	73.500	78.120	72.090	76.220	76.083	35,902,285
2026-06-29	73.000	75.140	69.900	71.750	71.621	23,960,070
2026-06-26	73.730	74.000	69.860	72.460	72.329	32,124,648
2026-06-25	69.800	73.270	69.410	73.270	73.138	54,304,132
2026-06-24	61.850	66.610	61.800	66.610	66.490	14,376,668
2026-06-23	59.620	61.980	56.800	60.550	60.441	22,500,884
2026-06-22	63.890	65.490	59.600	60.180	60.072	22,472,489
2026-06-18	62.800	65.450	62.180	63.530	63.415	15,441,059
2026-06-17	63.630	65.350	62.330	63.400	63.286	17,326,277
2026-06-16	66.000	66.500	62.660	63.120	63.006	19,759,825
2026-06-15	64.610	66.980	63.380	65.880	65.761	17,632,044
2026-06-12	66.860	69.170	63.810	64.050	63.935	25,817,181
2026-06-11	63.910	67.940	62.880	66.060	65.941	37,275,521
2026-06-10	61.020	63.320	59.890	62.410	62.297	21,416,699
2026-06-09	60.500	61.800	58.040	61.360	61.249	21,108,438
2026-06-08	62.110	64.030	59.350	59.680	59.572	22,822,501
2026-06-05	67.910	67.910	64.270	64.800	64.683	22,990,186
2026-06-04	66.650	69.900	66.510	67.910	67.788	34,286,219
2026-06-03	60.750	66.830	60.660	65.240	65.122	31,721,557
2026-06-02	62.000	62.010	58.990	60.750	60.640	18,082,725
2026-06-01	65.160	65.970	61.300	61.420	61.309	18,217,978
2026-05-29	70.390	71.300	64.850	65.150	65.033	21,666,651
2026-05-28	69.830	71.500	68.380	70.510	70.383	18,154,197
2026-05-27	73.540	76.300	69.180	69.490	69.365	26,534,176
2026-05-26	76.000	77.500	72.320	73.500	73.367	22,558,933
2026-05-25	75.200	77.600	73.350	76.700	76.562	29,379,784
2026-05-22	73.000	76.220	70.640	74.800	74.665	24,948,140
2026-05-21	73.960	78.930	72.020	72.220	72.090	37,865,127
2026-05-20	73.530	75.320	71.440	73.610	73.477	24,025,774
2026-05-19	67.800	73.410	66.400	72.910	72.779	32,128,886
2026-05-18	69.510	71.540	67.740	68.000	67.877	25,319,265
2026-05-15	69.900	71.230	67.600	69.410	69.285	20,734,903
2026-05-14	75.100	75.880	70.230	70.260	70.133	22,537,868
2026-05-13	74.100	74.570	72.040	73.790	73.657	23,508,780
2026-05-12	76.360	77.950	73.820	74.900	74.765	25,247,252
2026-05-11	76.680	78.010	74.790	76.360	76.222	30,718,162
2026-05-08	76.760	76.900	75.000	75.700	75.564	22,755,852
2026-05-07	76.400	77.880	75.090	77.320	77.181	25,704,103
2026-05-06	75.000	77.590	74.000	76.400	76.262	37,008,035
2026-04-30	68.700	74.440	67.950	73.190	73.058	42,814,067
2026-04-29	68.120	69.650	67.440	67.670	67.548	20,500,491
2026-04-28	73.030	73.400	69.230	69.270	69.145	29,342,022
2026-04-27	76.000	76.020	70.940	74.490	74.356	33,055,645
2026-04-24	73.000	80.430	69.800	76.810	76.672	54,592,398
2026-04-23	75.080	76.280	72.500	73.600	73.467	28,189,019

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.1300 CNY
2025-07-11	0.2300 CNY
2024-06-14	0.3800 CNY
2023-05-19	0.3700 CNY
2022-06-24	0.2000 CNY
2021-06-25	0.2000 CNY
2020-06-24	0.1500 CNY
2019-06-28	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.