Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	73.830	77.320	73.030	76.450	76.312	32,637,239
2026-04-21	79.100	79.100	74.010	74.310	74.176	41,655,788
2026-04-20	78.970	83.630	78.810	80.460	80.315	41,072,671
2026-04-17	76.900	80.860	76.400	79.760	79.616	38,302,485
2026-04-16	78.330	78.780	75.520	76.300	76.162	39,959,371
2026-04-15	78.900	82.580	76.650	79.670	79.526	40,828,475
2026-04-14	77.000	81.750	75.220	78.680	78.538	36,922,730
2026-04-13	76.300	81.010	76.300	77.360	77.221	34,781,617
2026-04-10	76.660	77.290	74.200	76.230	76.093	40,600,841
2026-04-09	70.390	78.220	70.390	78.220	78.079	26,843,908
2026-04-08	71.030	72.500	69.000	71.110	70.982	38,480,684
2026-04-07	62.930	66.720	62.600	66.720	66.600	33,296,902
2026-04-03	60.620	62.830	58.700	60.650	60.541	23,814,317
2026-04-02	64.500	65.040	60.330	60.620	60.511	26,095,072
2026-04-01	64.880	66.150	63.280	65.370	65.252	24,266,266
2026-03-31	65.150	66.000	62.760	62.870	62.757	24,247,514
2026-03-30	61.860	68.500	61.860	66.480	66.360	33,032,999
2026-03-27	59.960	63.950	58.310	63.930	63.815	29,014,547
2026-03-26	64.770	65.000	61.090	61.980	61.868	31,839,873
2026-03-25	67.000	68.500	64.720	65.080	64.963	39,371,093
2026-03-24	63.180	68.930	62.240	67.040	66.919	50,943,784
2026-03-23	60.500	67.000	60.360	62.660	62.547	43,975,859
2026-03-20	61.910	64.000	60.500	63.440	63.326	48,507,486
2026-03-19	59.000	62.840	58.100	60.790	60.680	43,245,167
2026-03-18	56.950	61.460	56.310	60.180	60.072	45,614,626
2026-03-17	57.600	58.750	55.700	55.870	55.769	22,078,718
2026-03-16	56.100	58.650	56.100	57.580	57.476	38,403,118
2026-03-13	56.180	56.430	54.600	54.900	54.801	42,824,365
2026-03-12	57.020	62.080	56.780	59.960	59.852	57,604,864
2026-03-11	58.700	58.700	56.240	56.490	56.388	55,854,104
2026-03-10	52.010	56.030	52.010	56.030	55.929	28,121,255
2026-03-09	51.260	51.300	49.800	50.940	50.848	12,960,708
2026-03-06	50.570	52.600	50.300	51.980	51.886	14,010,740
2026-03-05	51.800	52.200	50.000	50.700	50.609	12,377,183
2026-03-04	49.100	51.670	48.950	51.110	51.018	15,381,635
2026-03-03	54.000	54.000	49.800	49.870	49.780	23,210,085
2026-03-02	53.370	54.500	52.550	54.310	54.212	26,267,496
2026-02-27	53.010	53.620	52.680	52.880	52.785	14,527,715
2026-02-26	51.660	53.570	51.170	53.320	53.224	18,840,894
2026-02-25	51.300	52.160	51.020	51.840	51.747	11,766,863
2026-02-24	51.400	52.060	51.180	51.380	51.287	8,124,315
2026-02-13	51.600	51.960	50.970	51.060	50.968	8,800,052
2026-02-12	51.230	52.000	50.710	51.710	51.617	9,460,750
2026-02-11	51.740	52.450	51.190	51.280	51.188	10,150,313
2026-02-10	52.850	52.850	51.600	51.790	51.697	11,057,718
2026-02-09	52.600	53.160	52.200	52.860	52.765	13,397,180
2026-02-06	52.010	53.120	51.770	51.850	51.757	14,095,351
2026-02-05	52.670	53.790	52.200	52.450	52.355	13,898,341
2026-02-04	53.000	53.900	52.400	53.390	53.294	19,044,782
2026-02-03	51.000	53.330	50.860	53.040	52.944	24,216,019
2026-02-02	51.010	51.880	50.230	50.430	50.339	15,186,347
2026-01-30	51.200	51.550	49.790	50.280	50.189	17,459,046
2026-01-29	51.810	52.630	51.030	51.280	51.188	16,660,319
2026-01-28	52.910	53.400	51.620	52.130	52.036	17,905,559
2026-01-27	51.960	53.380	50.880	52.970	52.875	25,660,905
2026-01-26	55.280	55.280	51.530	51.960	51.866	36,757,149
2026-01-23	54.100	56.720	53.700	55.830	55.729	47,346,000
2026-01-22	52.480	54.180	52.480	53.930	53.833	26,191,743
2026-01-21	53.000	53.800	52.290	52.400	52.306	22,491,957
2026-01-20	56.000	56.250	52.600	53.180	53.084	31,941,653

← NewerPage 3 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.