Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	50.110	50.400	49.680	50.300	50.209	3,835,010
2025-07-23	49.260	50.660	49.060	50.110	50.020	7,460,388
2025-07-22	48.850	49.430	48.700	49.350	49.261	5,099,824
2025-07-21	48.980	49.190	48.610	48.900	48.812	4,643,696
2025-07-18	49.850	49.900	48.550	49.010	48.922	7,457,836
2025-07-17	49.600	50.200	48.890	49.850	49.760	5,555,106
2025-07-16	49.450	51.070	49.450	49.810	49.720	5,286,256
2025-07-15	47.850	50.050	47.650	49.510	49.421	8,789,127
2025-07-14	48.240	48.920	47.980	48.550	48.462	4,502,404
2025-07-11	47.770	48.580	47.700	48.300	48.213	5,350,901
2025-07-10	48.270	48.370	47.130	48.120	47.804	5,711,137
2025-07-09	49.000	49.700	48.300	48.460	48.141	5,299,267
2025-07-08	48.740	49.490	48.600	49.000	48.678	4,995,558
2025-07-07	49.290	49.660	48.580	48.750	48.430	4,708,103
2025-07-04	49.810	50.390	49.180	49.420	49.095	5,304,763
2025-07-03	50.110	50.980	49.520	49.890	49.562	5,288,201
2025-07-02	51.190	51.190	50.030	50.230	49.900	4,266,604
2025-07-01	51.560	51.860	50.500	51.240	50.903	6,799,375
2025-06-30	50.120	52.300	50.120	51.410	51.072	9,816,415
2025-06-27	49.680	51.780	49.520	49.850	49.522	9,121,626
2025-06-26	50.740	50.960	49.420	49.460	49.135	6,183,176
2025-06-25	47.910	50.570	47.910	50.450	50.118	10,683,074
2025-06-24	46.640	48.250	46.520	47.900	47.585	6,528,751
2025-06-23	45.640	47.100	45.100	47.000	46.691	6,900,399
2025-06-20	46.260	46.300	45.610	45.700	45.400	3,627,901
2025-06-19	46.900	47.170	46.200	46.400	46.095	3,815,654
2025-06-18	45.760	47.800	45.550	47.000	46.691	9,112,506
2025-06-17	46.880	46.880	45.800	45.940	45.638	5,758,853
2025-06-16	46.720	47.190	46.320	46.850	46.542	6,449,750
2025-06-13	47.220	47.240	45.770	46.720	46.413	8,891,338
2025-06-12	48.700	48.700	46.590	47.300	46.989	10,675,515
2025-06-11	48.450	49.110	48.110	48.790	48.469	2,994,796
2025-06-10	49.030	49.060	48.000	48.460	48.141	4,216,608
2025-06-09	50.250	51.060	48.960	49.030	48.708	7,373,772
2025-06-06	49.790	50.680	49.530	50.050	49.721	3,925,232
2025-06-05	50.100	50.100	49.080	49.710	49.383	3,859,434
2025-06-04	50.490	50.680	49.920	50.140	49.810	2,713,100
2025-06-03	50.700	50.960	49.960	50.460	50.128	3,848,302
2025-05-30	50.040	51.080	49.510	50.480	50.148	4,371,679
2025-05-29	48.120	50.200	47.920	50.100	49.771	6,739,876
2025-05-28	49.000	49.150	47.900	48.080	47.764	3,017,193
2025-05-27	49.680	49.680	48.500	48.980	48.658	2,889,903
2025-05-26	47.820	50.190	47.440	49.830	49.502	7,466,104
2025-05-23	48.380	48.500	47.820	47.980	47.665	7,370,184
2025-05-22	49.700	50.400	49.250	50.000	49.671	3,868,076
2025-05-21	49.420	50.500	49.320	49.810	49.483	3,669,032
2025-05-20	49.800	49.820	48.880	49.570	49.244	3,619,554
2025-05-19	49.630	50.090	48.800	49.820	49.493	3,277,173
2025-05-16	49.000	50.010	48.880	49.540	49.214	3,329,889
2025-05-15	49.700	50.130	48.680	49.220	48.896	3,870,890
2025-05-14	50.700	50.700	49.500	49.880	49.552	5,354,216
2025-05-13	52.550	52.660	50.690	50.760	50.426	6,658,337
2025-05-12	50.750	53.300	50.680	52.390	52.046	10,762,295
2025-05-09	53.000	53.000	50.710	51.100	50.764	6,724,851
2025-05-08	52.500	53.240	50.660	53.150	52.801	8,522,064
2025-05-07	51.950	54.320	51.950	52.460	52.115	6,492,540
2025-05-06	51.300	52.200	51.080	51.470	51.132	4,903,516
2025-04-30	52.760	52.990	50.980	51.000	50.665	6,880,100
2025-04-29	53.880	54.190	52.100	52.830	52.483	4,979,491
2025-04-28	53.100	54.600	52.860	53.960	53.605	3,070,481

← NewerPage 6 of 21 · 1,218 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.