Guizhou Space Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	53.570	54.800	52.940	53.120	53.120	5,307,351
2026-10-20	53.550	54.850	52.200	53.490	53.490	7,325,974
2026-10-19	53.600	54.350	52.150	53.810	53.810	7,076,487
2026-10-16	54.000	55.500	53.680	53.960	53.960	7,896,492
2026-10-15	53.990	54.350	52.600	53.050	53.050	8,612,059
2026-10-14	57.560	57.900	55.720	55.880	55.880	7,217,604
2026-10-13	57.150	59.300	55.600	58.150	58.150	7,901,527
2026-10-12	61.380	61.380	58.220	58.400	58.400	7,983,023
2026-10-09	63.540	64.150	58.600	61.720	61.720	12,506,555
2026-10-08	67.020	68.180	62.880	64.500	64.500	9,619,458
2026-09-30	68.610	69.460	66.970	67.010	67.010	4,903,478
2026-09-29	68.000	69.110	67.710	68.100	68.100	4,698,298
2026-09-28	71.340	71.340	67.510	68.560	68.560	8,230,145
2026-09-24	71.720	72.290	70.490	71.350	71.350	7,012,147
2026-09-23	73.370	74.250	72.200	72.290	72.290	7,407,095
2026-09-22	75.000	78.000	72.970	73.200	73.200	11,975,552
2026-09-21	74.000	75.700	73.500	74.230	74.230	10,263,104
2026-09-18	74.100	75.540	72.690	74.200	74.200	17,870,006
2026-09-17	71.220	76.370	70.500	73.160	73.160	22,261,588
2026-09-16	68.820	70.720	67.680	70.360	70.360	14,949,790
2026-09-15	64.580	70.280	64.570	68.780	68.780	21,210,400
2026-09-14	62.390	65.750	62.000	65.300	65.300	9,670,271
2026-09-11	62.550	63.880	60.300	63.010	63.010	11,199,630
2026-09-10	63.510	65.050	63.100	63.400	63.400	7,223,728
2026-09-09	65.880	66.940	63.690	64.200	64.200	10,910,202
2026-09-08	66.950	67.130	65.310	65.570	65.570	9,054,398
2026-09-07	64.990	68.200	63.000	67.400	67.400	13,962,989
2026-09-04	67.030	67.570	63.760	64.180	64.180	11,077,642
2026-09-03	66.900	67.240	65.100	66.770	66.770	8,222,005
2026-09-02	66.590	67.400	64.800	66.420	66.420	12,093,534
2026-09-01	65.490	67.370	64.630	66.800	66.800	17,730,793
2026-08-31	61.500	66.660	61.180	65.510	65.510	17,155,699
2026-08-28	62.100	63.780	62.100	62.350	62.350	10,201,504
2026-08-27	61.740	63.000	60.520	62.810	62.810	14,438,441
2026-08-26	60.780	61.810	60.270	60.520	60.520	7,661,205
2026-08-25	58.590	61.500	57.880	60.670	60.670	11,025,728
2026-08-24	63.890	64.370	57.700	59.370	59.370	16,140,060
2026-08-21	60.290	63.590	59.310	62.670	62.670	16,541,020
2026-08-20	63.620	64.500	60.100	60.780	60.780	24,899,643
2026-08-19	71.260	71.500	64.510	64.510	64.510	37,278,117
2026-08-18	65.380	71.680	64.350	71.680	71.680	29,143,592
2026-08-17	64.110	65.500	63.610	65.160	65.160	12,868,583
2026-08-14	65.010	67.480	63.560	64.220	64.220	12,141,648
2026-08-13	65.600	66.880	64.760	64.960	64.960	16,110,048
2026-08-12	63.810	66.530	63.810	64.490	64.490	11,485,431
2026-08-11	62.820	65.470	61.800	64.050	64.050	13,306,552
2026-08-10	66.200	66.550	62.810	64.280	64.280	15,284,907
2026-08-07	65.250	66.480	63.840	65.770	65.770	16,148,171
2026-08-06	64.000	66.900	63.710	65.510	65.510	18,035,848
2026-08-05	63.000	67.420	62.560	66.330	66.330	20,180,783
2026-08-04	63.500	64.680	62.200	63.470	63.470	15,647,459
2026-08-03	63.990	64.920	60.660	61.390	61.390	17,156,676
2026-07-31	59.960	62.770	59.200	61.370	61.370	20,075,289
2026-07-30	61.000	61.350	54.970	57.160	57.160	19,114,377
2026-07-29	62.000	62.990	58.300	61.080	61.080	14,811,391
2026-07-28	66.790	67.700	61.180	61.620	61.620	15,583,776
2026-07-27	65.900	68.000	63.890	67.730	67.730	15,178,640
2026-07-24	64.050	68.740	64.050	65.900	65.900	14,421,606
2026-07-23	69.550	72.500	65.400	66.140	66.140	20,659,664
2026-07-22	65.110	73.250	65.000	69.550	69.550	28,981,883

Page 1 of 3 · 121 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.