Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.930	14.070	13.760	13.830	12.871	12,758,107
2024-01-18	13.850	14.000	13.470	13.990	13.020	16,057,772
2024-01-17	14.220	14.310	13.920	13.920	12.955	11,499,038
2024-01-16	14.360	14.420	14.000	14.240	13.253	11,816,007
2024-01-15	14.380	14.600	14.230	14.370	13.374	9,673,501
2024-01-12	14.400	14.600	14.230	14.490	13.485	12,594,183
2024-01-11	14.400	14.510	14.140	14.440	13.439	14,602,392
2024-01-10	14.610	14.750	14.400	14.430	13.429	9,455,065
2024-01-09	14.850	14.900	14.610	14.670	13.653	12,209,889
2024-01-08	15.080	15.140	14.810	14.850	13.820	12,401,148
2024-01-05	15.050	15.420	14.920	15.190	14.137	19,995,635
2024-01-04	15.200	15.230	14.850	15.100	14.053	20,849,981
2024-01-03	14.920	15.350	14.860	15.240	14.183	21,879,898
2024-01-02	14.760	15.080	14.670	14.980	13.941	26,285,961
2023-12-29	14.700	14.820	14.320	14.750	13.727	36,637,503
2023-12-28	14.700	14.870	14.600	14.710	13.690	29,784,600
2023-12-27	14.850	14.910	14.610	14.740	13.718	15,811,069
2023-12-26	15.020	15.050	14.740	14.830	13.802	14,146,558
2023-12-25	15.000	15.100	14.930	15.040	13.997	8,717,128
2023-12-22	14.790	15.090	14.700	14.990	13.951	12,875,028
2023-12-21	14.570	14.880	14.510	14.780	13.755	13,747,753
2023-12-20	14.840	14.910	14.630	14.670	13.653	15,516,744
2023-12-19	14.490	14.950	14.410	14.790	13.764	21,878,933
2023-12-18	14.730	14.770	14.220	14.520	13.513	37,048,638
2023-12-15	14.660	14.960	14.610	14.850	13.820	25,264,898
2023-12-14	15.630	15.690	14.420	14.620	13.606	43,960,127
2023-12-13	15.890	15.890	15.580	15.590	14.509	12,159,518
2023-12-12	15.550	15.810	15.500	15.800	14.704	13,886,195
2023-12-11	15.470	15.610	15.250	15.550	14.472	11,456,710
2023-12-08	15.290	15.510	15.130	15.480	14.407	14,229,168
2023-12-07	15.380	15.470	15.150	15.290	14.230	10,513,308
2023-12-06	15.330	15.490	15.320	15.390	14.323	8,304,706
2023-12-05	15.550	15.640	15.310	15.330	14.267	11,894,918
2023-12-04	15.670	15.740	15.410	15.630	14.546	17,001,350
2023-12-01	16.000	16.040	15.560	15.670	14.583	19,778,734
2023-11-30	15.790	16.220	15.790	15.960	14.853	25,773,408
2023-11-29	15.650	15.850	15.510	15.790	14.695	15,111,374
2023-11-28	15.700	15.730	15.540	15.610	14.528	12,343,659
2023-11-27	15.800	15.850	15.550	15.730	14.639	8,967,080
2023-11-24	15.940	15.980	15.750	15.810	14.714	7,266,347
2023-11-23	15.850	15.970	15.650	15.950	14.844	9,675,635
2023-11-22	16.050	16.170	15.850	15.850	14.751	10,364,425
2023-11-21	15.880	16.230	15.880	16.100	14.984	17,669,727
2023-11-20	15.900	15.960	15.710	15.880	14.779	12,893,109
2023-11-17	15.970	16.020	15.790	15.840	14.742	10,630,304
2023-11-16	16.070	16.130	15.900	16.000	14.891	11,782,714
2023-11-15	16.150	16.310	16.000	16.080	14.965	10,288,625
2023-11-14	16.050	16.430	15.940	16.050	14.937	20,626,310
2023-11-13	15.600	16.180	15.450	16.050	14.937	28,127,516
2023-11-10	15.640	15.730	15.500	15.560	14.481	9,372,750
2023-11-09	15.780	15.980	15.650	15.680	14.593	14,684,977
2023-11-08	15.810	15.890	15.640	15.750	14.658	17,431,615
2023-11-07	16.150	16.170	15.550	15.810	14.714	25,578,331
2023-11-06	16.340	16.400	16.050	16.150	15.030	19,137,423
2023-11-03	16.190	16.380	16.110	16.200	15.077	12,505,713
2023-11-02	16.280	16.500	16.120	16.150	15.030	14,092,766
2023-11-01	16.350	16.440	16.160	16.320	15.188	15,172,622
2023-10-31	16.320	16.500	16.160	16.270	15.142	11,239,856
2023-10-30	16.230	16.410	16.170	16.340	15.207	16,637,566
2023-10-27	15.840	16.300	15.660	16.170	15.049	15,838,736

← NewerPage 12 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.