Zhejiang Satellite Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.240 | 18.320 | 17.860 | 18.240 | 16.975 | 32,448,100 |
| 2024-04-23 | 18.780 | 18.850 | 17.880 | 18.250 | 16.985 | 62,186,690 |
| 2024-04-22 | 19.600 | 19.820 | 19.250 | 19.370 | 18.027 | 22,119,422 |
| 2024-04-19 | 19.270 | 19.680 | 19.080 | 19.600 | 18.241 | 21,821,214 |
| 2024-04-18 | 19.320 | 19.510 | 18.930 | 19.270 | 17.934 | 22,107,381 |
| 2024-04-17 | 19.000 | 19.450 | 18.930 | 19.370 | 18.027 | 24,413,549 |
| 2024-04-16 | 19.400 | 20.010 | 18.900 | 18.940 | 17.627 | 30,511,217 |
| 2024-04-15 | 19.160 | 19.820 | 19.030 | 19.500 | 18.148 | 31,010,868 |
| 2024-04-12 | 19.070 | 19.350 | 18.850 | 19.130 | 17.804 | 17,616,207 |
| 2024-04-11 | 19.010 | 19.370 | 18.780 | 19.060 | 17.738 | 16,970,283 |
| 2024-04-10 | 18.960 | 19.150 | 18.740 | 19.090 | 17.766 | 18,380,659 |
| 2024-04-09 | 19.000 | 19.320 | 18.720 | 18.960 | 17.645 | 24,397,629 |
| 2024-04-08 | 19.000 | 19.370 | 18.890 | 19.000 | 17.683 | 21,932,133 |
| 2024-04-03 | 18.940 | 19.710 | 18.810 | 19.010 | 17.692 | 36,608,305 |
| 2024-04-02 | 18.500 | 19.000 | 18.480 | 19.000 | 17.683 | 31,572,567 |
| 2024-04-01 | 18.480 | 18.660 | 18.050 | 18.520 | 17.236 | 32,720,404 |
| 2024-03-29 | 17.050 | 18.520 | 17.030 | 18.500 | 17.217 | 28,815,443 |
| 2024-03-28 | 16.650 | 17.180 | 16.600 | 17.050 | 15.868 | 20,103,261 |
| 2024-03-27 | 16.700 | 16.980 | 16.550 | 16.680 | 15.523 | 17,854,846 |
| 2024-03-26 | 16.950 | 16.990 | 16.420 | 16.690 | 15.533 | 30,162,079 |
| 2024-03-25 | 17.080 | 17.440 | 16.960 | 17.040 | 15.858 | 14,713,438 |
| 2024-03-22 | 17.290 | 17.300 | 16.970 | 17.100 | 15.914 | 11,408,629 |
| 2024-03-21 | 17.260 | 17.370 | 17.160 | 17.280 | 16.082 | 9,557,210 |
| 2024-03-20 | 17.080 | 17.360 | 17.020 | 17.270 | 16.073 | 15,153,909 |
| 2024-03-19 | 17.260 | 17.390 | 17.080 | 17.080 | 15.896 | 17,265,899 |
| 2024-03-18 | 17.180 | 17.550 | 17.150 | 17.300 | 16.100 | 17,391,594 |
| 2024-03-15 | 17.000 | 17.240 | 16.800 | 17.180 | 15.989 | 15,997,569 |
| 2024-03-14 | 17.150 | 17.290 | 16.880 | 16.970 | 15.793 | 15,163,967 |
| 2024-03-13 | 16.940 | 17.240 | 16.850 | 17.130 | 15.942 | 16,412,496 |
| 2024-03-12 | 17.200 | 17.290 | 16.830 | 16.990 | 15.812 | 18,622,621 |
| 2024-03-11 | 17.000 | 17.060 | 16.670 | 16.990 | 15.812 | 14,027,856 |
| 2024-03-08 | 16.810 | 17.150 | 16.750 | 16.980 | 15.803 | 14,847,889 |
| 2024-03-07 | 16.870 | 17.000 | 16.650 | 16.740 | 15.579 | 17,252,314 |
| 2024-03-06 | 16.780 | 17.050 | 16.730 | 16.860 | 15.691 | 13,571,546 |
| 2024-03-05 | 16.900 | 17.090 | 16.660 | 16.800 | 15.635 | 15,401,627 |
| 2024-03-04 | 16.680 | 17.120 | 16.660 | 16.950 | 15.775 | 20,583,650 |
| 2024-03-01 | 16.620 | 17.020 | 16.520 | 16.610 | 15.458 | 21,363,899 |
| 2024-02-29 | 16.010 | 16.600 | 15.980 | 16.590 | 15.440 | 26,863,442 |
| 2024-02-28 | 16.280 | 16.450 | 16.010 | 16.010 | 14.900 | 18,384,954 |
| 2024-02-27 | 16.110 | 16.400 | 16.050 | 16.380 | 15.244 | 18,194,535 |
| 2024-02-26 | 16.150 | 16.460 | 16.070 | 16.220 | 15.095 | 17,462,859 |
| 2024-02-23 | 16.350 | 16.350 | 16.060 | 16.150 | 15.030 | 11,648,728 |
| 2024-02-22 | 15.760 | 16.360 | 15.750 | 16.160 | 15.039 | 23,019,681 |
| 2024-02-21 | 15.750 | 16.070 | 15.560 | 15.810 | 14.714 | 21,498,209 |
| 2024-02-20 | 15.950 | 15.960 | 15.670 | 15.850 | 14.751 | 19,149,676 |
| 2024-02-19 | 15.090 | 15.940 | 15.080 | 15.910 | 14.807 | 45,669,395 |
| 2024-02-08 | 14.890 | 15.100 | 14.730 | 14.950 | 13.913 | 23,238,651 |
| 2024-02-07 | 14.500 | 14.920 | 14.410 | 14.870 | 13.839 | 31,184,333 |
| 2024-02-06 | 13.300 | 14.560 | 13.250 | 14.500 | 13.495 | 29,167,409 |
| 2024-02-05 | 13.400 | 13.880 | 12.740 | 13.490 | 12.555 | 29,236,165 |
| 2024-02-02 | 13.770 | 13.940 | 13.020 | 13.520 | 12.583 | 25,154,722 |
| 2024-02-01 | 13.840 | 14.070 | 13.550 | 13.770 | 12.815 | 16,639,438 |
| 2024-01-31 | 13.800 | 13.930 | 13.560 | 13.650 | 12.704 | 17,716,656 |
| 2024-01-30 | 14.050 | 14.220 | 13.830 | 13.850 | 12.890 | 14,914,432 |
| 2024-01-29 | 14.520 | 14.600 | 14.160 | 14.180 | 13.197 | 15,293,754 |
| 2024-01-26 | 14.450 | 14.700 | 14.410 | 14.480 | 13.476 | 18,574,234 |
| 2024-01-25 | 14.150 | 14.550 | 14.110 | 14.480 | 13.476 | 19,723,467 |
| 2024-01-24 | 14.230 | 14.430 | 13.850 | 14.140 | 13.160 | 23,287,781 |
| 2024-01-23 | 13.800 | 14.390 | 13.610 | 14.270 | 13.281 | 36,954,907 |
| 2024-01-22 | 13.810 | 13.810 | 13.170 | 13.220 | 12.303 | 15,896,383 |
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.