Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	17.520	17.550	16.950	16.950	16.104	26,857,412
2024-07-22	18.050	18.100	17.500	17.640	16.759	23,902,715
2024-07-19	18.020	18.080	17.610	17.970	17.073	19,510,656
2024-07-18	17.610	18.170	17.250	18.170	17.263	36,358,124
2024-07-17	18.180	18.220	17.800	17.910	17.016	14,054,963
2024-07-16	18.160	18.340	17.970	18.200	17.291	12,577,439
2024-07-15	17.810	18.400	17.720	18.160	17.253	18,120,238
2024-07-12	17.880	18.090	17.760	17.880	16.987	7,468,524
2024-07-11	17.900	18.140	17.470	17.940	17.044	20,184,699
2024-07-10	18.060	18.430	17.600	17.710	16.826	19,792,526
2024-07-09	17.830	18.180	17.680	18.160	17.253	14,570,303
2024-07-08	18.100	18.330	17.870	17.910	17.016	13,996,509
2024-07-05	18.250	18.410	17.840	18.160	17.253	18,417,267
2024-07-04	18.160	18.640	18.140	18.390	17.472	17,217,329
2024-07-03	18.350	18.360	18.030	18.100	17.196	9,301,757
2024-07-02	18.820	18.850	18.010	18.240	17.329	20,388,586
2024-07-01	18.020	18.970	17.880	18.830	17.890	26,045,780
2024-06-28	17.630	18.170	17.620	17.980	17.082	18,980,802
2024-06-27	18.100	18.390	17.620	17.630	16.750	18,459,511
2024-06-26	18.450	18.490	17.860	18.200	17.291	19,662,069
2024-06-25	18.100	18.650	18.080	18.490	17.567	21,302,745
2024-06-24	17.980	18.250	17.940	18.120	17.215	12,494,831
2024-06-21	17.840	18.240	17.830	18.140	17.234	11,662,654
2024-06-20	18.420	18.690	17.920	17.960	17.063	16,534,459
2024-06-19	18.100	18.490	17.830	18.430	17.510	20,619,602
2024-06-18	17.890	18.260	17.730	18.120	17.215	9,337,048
2024-06-17	17.810	18.170	17.680	17.890	16.997	12,447,442
2024-06-14	17.920	18.100	17.820	17.970	17.073	12,414,840
2024-06-13	18.300	18.400	17.900	17.990	17.092	12,295,241
2024-06-12	18.060	18.380	18.050	18.280	17.367	8,813,391
2024-06-11	17.870	18.330	17.830	18.220	17.310	10,836,189
2024-06-07	18.390	18.490	17.990	18.050	17.149	13,961,952
2024-06-06	18.250	18.750	18.200	18.380	17.462	17,650,796
2024-06-05	17.990	18.490	17.980	18.190	17.282	16,367,294
2024-06-04	17.860	18.140	17.510	18.060	17.158	17,382,082
2024-06-03	18.110	18.230	17.810	17.920	17.025	19,511,188
2024-05-31	18.210	18.380	18.130	18.240	17.329	11,040,464
2024-05-30	18.460	18.720	18.210	18.310	17.396	13,015,441
2024-05-29	18.590	18.670	18.400	18.460	17.538	6,949,624
2024-05-28	18.600	18.950	18.560	18.590	17.662	11,539,680
2024-05-27	18.450	18.630	18.220	18.590	17.662	17,558,814
2024-05-24	18.540	18.700	18.410	18.440	17.519	8,489,161
2024-05-23	18.760	18.890	18.380	18.550	17.624	14,026,594
2024-05-22	18.700	19.030	18.550	18.910	17.966	24,087,462
2024-05-21	19.340	19.350	18.500	18.650	17.719	25,679,763
2024-05-20	18.810	19.520	18.800	19.360	18.393	25,456,005
2024-05-17	18.750	18.920	18.230	18.910	17.966	27,615,021
2024-05-16	18.960	19.220	18.690	18.770	17.833	19,565,068
2024-05-15	19.310	19.330	18.900	18.980	18.032	16,219,916
2024-05-14	19.330	19.480	19.120	19.370	18.403	13,865,009
2024-05-13	19.830	19.870	19.460	19.590	18.232	17,587,881
2024-05-10	20.020	20.130	19.600	19.900	18.520	18,866,149
2024-05-09	19.790	20.090	19.650	20.010	18.623	16,610,787
2024-05-08	19.700	19.990	19.610	19.740	18.371	16,584,447
2024-05-07	19.700	19.850	19.490	19.680	18.315	22,850,134
2024-05-06	19.370	19.890	18.900	19.800	18.427	38,215,637
2024-04-30	19.060	19.420	18.730	19.280	17.943	23,635,491
2024-04-29	18.410	19.340	18.140	19.120	17.794	33,010,239
2024-04-26	18.370	18.630	18.100	18.340	17.068	20,979,816
2024-04-25	18.210	18.640	18.180	18.360	17.087	23,922,310

← NewerPage 10 of 21 · 1,215 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.