Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	52.200	54.360	51.850	53.100	52.751	5,900,759
2025-04-24	52.600	52.600	50.680	52.030	51.688	3,799,263
2025-04-23	52.700	53.240	52.010	52.880	52.532	2,738,458
2025-04-22	53.210	53.950	51.890	52.620	52.274	4,996,400
2025-04-21	52.610	54.400	52.400	53.210	52.860	4,360,006
2025-04-18	53.150	53.430	51.650	52.620	52.274	4,242,203
2025-04-17	54.000	54.970	53.460	53.520	53.168	2,635,085
2025-04-16	54.240	54.700	53.300	54.400	54.042	3,444,828
2025-04-15	56.670	56.990	53.100	54.500	54.142	5,922,466
2025-04-14	56.810	57.260	55.640	56.770	56.397	3,690,000
2025-04-11	54.660	57.400	54.280	56.280	55.910	6,824,731
2025-04-10	55.600	56.440	53.600	54.660	54.301	7,234,762
2025-04-09	53.690	57.400	53.100	55.760	55.393	7,114,276
2025-04-08	51.250	54.850	51.250	54.260	53.903	7,461,490
2025-04-07	53.960	56.980	51.030	51.260	50.923	7,743,857
2025-04-03	54.560	57.800	54.200	56.700	56.327	6,230,851
2025-04-02	56.380	56.720	54.150	55.050	54.688	5,537,850
2025-04-01	55.480	57.850	55.290	56.730	56.357	6,014,200
2025-03-31	56.480	56.860	54.760	55.600	55.234	3,850,292
2025-03-28	57.010	57.490	56.200	56.620	56.248	1,786,483
2025-03-27	57.500	58.120	56.160	57.230	56.854	3,299,049
2025-03-26	57.310	59.180	57.070	57.740	57.360	4,737,703
2025-03-25	55.240	59.180	55.210	57.300	56.923	9,600,655
2025-03-24	56.680	57.090	53.920	55.480	55.115	6,076,629
2025-03-21	58.000	58.690	56.500	56.640	56.268	5,851,093
2025-03-20	57.560	59.630	56.650	58.350	57.966	5,097,285
2025-03-19	57.410	57.900	57.010	57.550	57.172	3,202,200
2025-03-18	57.920	59.250	57.780	57.800	57.420	5,075,053
2025-03-17	57.590	59.540	56.150	58.010	57.629	6,658,018
2025-03-14	59.980	60.000	57.000	57.880	57.500	10,895,219
2025-03-13	60.050	60.970	57.600	60.750	60.351	9,557,265
2025-03-12	60.880	62.900	58.800	60.450	60.053	10,512,918
2025-03-11	57.520	60.500	56.660	60.450	60.053	8,864,172
2025-03-10	57.000	60.470	57.000	57.800	57.420	8,074,802
2025-03-07	53.860	57.850	53.280	56.850	56.476	10,174,097
2025-03-06	53.310	54.880	52.980	54.280	53.923	8,557,320
2025-03-05	54.020	56.870	52.600	53.310	52.960	9,438,486
2025-03-04	51.500	54.880	51.120	53.470	53.119	10,286,013
2025-03-03	51.710	53.160	51.160	51.530	51.191	6,219,398
2025-02-28	53.480	53.640	51.020	51.650	51.310	5,970,674
2025-02-27	53.000	53.370	51.900	53.240	52.890	8,178,805
2025-02-26	49.770	54.520	49.770	52.920	52.572	16,095,035
2025-02-25	47.100	49.900	47.010	49.760	49.433	11,928,678
2025-02-24	48.230	50.550	47.170	47.540	47.227	14,093,520
2025-02-21	49.480	50.870	48.380	48.500	48.181	14,171,680
2025-02-20	44.840	49.480	44.820	49.480	49.155	15,718,204
2025-02-19	43.310	45.000	42.880	44.980	44.684	7,921,868
2025-02-18	44.080	44.650	43.180	43.370	43.085	5,635,296
2025-02-17	44.010	44.800	43.650	44.350	44.058	6,918,178
2025-02-14	44.910	45.020	43.400	43.980	43.691	7,122,367
2025-02-13	45.800	46.100	44.900	44.910	44.615	4,061,746
2025-02-12	45.980	46.090	45.240	45.760	45.459	3,227,359
2025-02-11	46.900	46.910	45.720	45.990	45.688	3,129,812
2025-02-10	46.300	47.730	46.260	46.910	46.602	5,737,388
2025-02-07	46.350	47.100	45.650	46.260	45.956	6,130,217
2025-02-06	45.000	46.700	44.610	46.400	46.095	5,183,016
2025-02-05	46.000	46.000	44.340	44.900	44.605	4,045,816
2025-01-27	45.020	47.550	44.860	45.700	45.400	6,552,278
2025-01-24	44.050	45.350	43.580	45.220	44.923	4,825,780
2025-01-23	45.390	45.910	44.030	44.130	43.840	6,988,209

← NewerPage 7 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.