Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	16.090	16.160	15.640	15.900	14.798	22,967,401
2023-10-25	15.750	16.250	15.670	16.180	15.058	32,715,311
2023-10-24	15.180	15.460	14.960	15.320	14.258	13,223,906
2023-10-23	15.380	15.390	14.950	15.050	14.006	9,615,583
2023-10-20	15.540	15.700	15.400	15.460	14.388	11,971,357
2023-10-19	15.950	15.960	15.470	15.470	14.397	14,951,475
2023-10-18	16.200	16.330	15.900	15.950	14.844	15,864,268
2023-10-17	16.470	16.530	15.750	16.230	15.105	32,114,199
2023-10-16	15.820	15.930	15.660	15.830	14.732	13,031,438
2023-10-13	16.070	16.070	15.450	15.730	14.639	15,203,163
2023-10-12	16.070	16.230	15.900	16.030	14.919	12,772,370
2023-10-11	15.500	16.230	15.500	15.990	14.881	28,430,437
2023-10-10	15.310	15.710	15.310	15.390	14.323	14,523,033
2023-10-09	15.330	15.400	15.150	15.290	14.230	11,870,018
2023-09-28	15.580	15.760	15.310	15.330	14.267	11,821,512
2023-09-27	15.440	15.780	15.370	15.590	14.509	13,329,721
2023-09-26	15.610	15.640	15.360	15.400	14.332	10,955,218
2023-09-25	15.630	15.750	15.500	15.600	14.518	12,197,608
2023-09-22	15.450	15.680	15.450	15.630	14.546	12,162,555
2023-09-21	15.800	15.880	15.510	15.530	14.453	10,866,140
2023-09-20	15.720	15.920	15.630	15.860	14.760	13,023,719
2023-09-19	15.520	15.800	15.410	15.730	14.639	13,701,769
2023-09-18	15.560	15.610	15.360	15.510	14.435	11,262,610
2023-09-15	15.650	15.780	15.530	15.580	14.500	10,636,432
2023-09-14	15.560	15.680	15.500	15.610	14.528	7,000,137
2023-09-13	15.660	15.870	15.500	15.600	14.518	9,402,951
2023-09-12	15.710	15.790	15.530	15.650	14.565	7,427,615
2023-09-11	15.640	15.930	15.600	15.770	14.677	10,084,341
2023-09-08	15.710	15.730	15.450	15.560	14.481	8,803,459
2023-09-07	15.820	15.880	15.580	15.670	14.583	10,113,589
2023-09-06	15.870	15.930	15.630	15.810	14.714	8,884,618
2023-09-05	16.000	16.010	15.730	15.850	14.751	10,009,849
2023-09-04	15.780	16.200	15.780	15.980	14.872	16,412,797
2023-09-01	15.380	15.850	15.300	15.730	14.639	14,152,641
2023-08-31	15.300	15.490	15.200	15.300	14.239	8,126,232
2023-08-30	15.070	15.480	15.060	15.320	14.258	13,056,466
2023-08-29	14.940	15.200	14.730	15.050	14.006	17,827,880
2023-08-28	15.510	15.530	14.840	14.890	13.858	13,385,428
2023-08-25	15.100	15.100	14.660	14.730	13.709	10,340,166
2023-08-24	14.430	15.120	14.380	15.010	13.969	21,181,084
2023-08-23	14.710	14.800	14.350	14.370	13.374	8,505,394
2023-08-22	14.440	14.870	14.440	14.760	13.737	15,946,061
2023-08-21	14.550	14.690	14.380	14.400	13.402	9,141,531
2023-08-18	14.820	14.930	14.540	14.550	13.541	8,295,915
2023-08-17	14.810	14.910	14.650	14.890	13.858	12,913,390
2023-08-16	14.960	15.100	14.810	14.920	13.885	11,247,291
2023-08-15	14.970	14.970	14.680	14.940	13.904	12,340,959
2023-08-14	14.960	14.960	14.610	14.940	13.904	20,880,208
2023-08-11	15.750	15.750	15.140	15.140	14.090	19,173,518
2023-08-10	15.750	15.850	15.500	15.750	14.658	14,002,722
2023-08-09	15.910	15.990	15.640	15.790	14.695	9,679,351
2023-08-08	15.850	16.060	15.780	15.980	14.872	8,751,892
2023-08-07	15.980	16.190	15.780	15.920	14.816	9,354,740
2023-08-04	16.080	16.290	15.990	16.050	14.937	11,669,911
2023-08-03	16.000	16.100	15.860	15.990	14.881	8,898,040
2023-08-02	16.220	16.330	16.000	16.060	14.946	9,487,600
2023-08-01	16.170	16.370	16.020	16.250	15.123	15,189,115
2023-07-31	16.250	16.600	15.950	16.110	14.993	16,332,190
2023-07-28	16.160	16.260	15.970	16.160	15.039	13,319,091
2023-07-27	15.950	16.390	15.850	16.100	14.984	17,851,855

← NewerPage 13 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.