Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.000	25.240	24.700	24.900	24.900	27,060,625
2026-10-15	25.730	26.120	24.620	24.810	24.810	45,515,820
2026-10-14	26.320	27.050	26.020	26.200	26.200	29,327,426
2026-10-13	26.240	26.900	26.050	26.290	26.290	29,425,301
2026-10-12	27.600	27.800	26.560	26.580	26.580	36,798,188
2026-10-09	27.310	27.900	27.150	27.770	27.770	30,159,115
2026-10-08	27.000	27.760	26.700	27.360	27.360	39,052,125
2026-09-30	25.900	26.750	25.730	26.510	26.510	30,417,260
2026-09-29	26.750	26.750	25.480	25.900	25.900	44,257,969
2026-09-28	26.520	26.950	26.310	26.790	26.790	31,158,842
2026-09-24	26.660	26.820	26.430	26.640	26.640	19,955,828
2026-09-23	26.780	27.010	26.630	26.820	26.820	18,018,295
2026-09-22	27.140	27.140	26.450	26.960	26.960	28,884,561
2026-09-21	26.650	27.280	26.500	27.230	27.230	31,564,871
2026-09-18	26.390	26.630	26.080	26.610	26.610	24,800,227
2026-09-17	26.630	26.890	26.270	26.340	26.340	30,385,645
2026-09-16	26.990	27.150	26.470	26.870	26.870	27,611,088
2026-09-15	26.770	27.090	26.580	26.850	26.850	20,886,645
2026-09-14	27.220	27.680	26.720	26.910	26.910	31,380,705
2026-09-11	28.150	28.350	27.100	27.220	27.220	49,393,453
2026-09-10	28.370	29.200	27.910	28.070	28.070	49,210,762
2026-09-09	27.480	28.300	27.350	28.180	28.180	42,869,727
2026-09-08	27.050	27.700	26.980	27.690	27.690	37,313,734
2026-09-07	27.550	27.730	26.950	27.010	27.010	35,335,266
2026-09-04	27.520	27.940	27.320	27.540	27.540	33,329,312
2026-09-03	27.750	28.220	27.410	27.650	27.650	33,827,098
2026-09-02	29.000	29.100	27.230	27.490	27.490	54,223,328
2026-09-01	28.580	29.330	28.420	28.620	28.620	58,389,602
2026-08-31	28.500	28.630	27.720	28.480	28.480	50,727,504
2026-08-28	27.400	28.550	27.180	28.380	28.380	58,183,680
2026-08-27	26.360	27.500	26.310	27.390	27.390	46,443,113
2026-08-26	25.990	26.690	25.680	26.360	26.360	35,171,328
2026-08-25	26.640	27.090	26.440	26.560	26.560	35,934,801
2026-08-24	26.730	27.100	26.130	26.570	26.570	43,485,465
2026-08-21	27.090	27.180	26.750	27.000	27.000	36,166,836
2026-08-20	26.860	27.500	26.480	27.100	27.100	62,407,258
2026-08-19	26.780	27.350	26.620	26.820	26.820	62,923,895
2026-08-18	25.990	26.970	25.900	26.830	26.830	67,474,930
2026-08-17	25.260	25.950	24.560	25.800	25.800	61,963,777
2026-08-14	25.460	25.780	25.150	25.260	25.260	35,359,777
2026-08-13	25.960	26.130	25.440	25.460	25.460	46,043,336
2026-08-12	26.120	26.570	25.960	26.160	26.160	38,107,938
2026-08-11	26.580	27.160	25.940	25.950	25.950	51,984,008
2026-08-10	25.740	26.930	25.720	26.460	26.460	53,905,672
2026-08-07	25.400	25.950	25.400	25.780	25.780	48,480,383
2026-08-06	25.080	25.660	25.020	25.370	25.370	43,522,996
2026-08-05	24.920	25.270	24.500	25.260	25.260	56,312,578
2026-08-04	25.270	25.490	24.800	25.200	25.200	39,585,152
2026-08-03	25.140	25.650	25.050	25.280	25.280	36,271,152
2026-07-31	24.920	25.600	24.590	25.390	25.390	44,372,984
2026-07-30	25.000	25.480	24.800	25.370	25.370	51,299,039
2026-07-29	24.570	25.280	24.300	25.040	25.040	49,806,617
2026-07-28	24.240	24.840	24.150	24.640	24.640	32,087,037
2026-07-27	23.500	24.780	23.320	24.630	24.630	44,459,992
2026-07-24	25.300	25.390	24.090	24.110	24.110	50,618,824
2026-07-23	24.820	25.540	24.320	25.030	25.030	71,028,109
2026-07-22	23.990	24.870	23.700	24.480	24.480	64,659,324
2026-07-21	24.100	24.300	23.380	23.820	23.820	67,783,086
2026-07-20	23.380	24.630	23.310	24.380	24.380	91,730,852
2026-07-17	22.970	23.480	22.800	22.840	22.840	57,805,785

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.5000 CNY
2025-06-09	0.5000 CNY
2024-05-14	0.4000 CNY
2022-10-13	0.4000 CNY
2022-06-06	0.3493 CNY
2021-06-03	0.1700 CNY
2020-05-18	0.1800 CNY
2019-04-26	0.0900 CNY

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