Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.950	16.070	15.810	15.970	14.863	12,432,739
2023-07-25	15.630	16.010	15.500	15.960	14.853	31,407,294
2023-07-24	15.780	15.780	15.200	15.280	14.221	25,237,663
2023-07-21	15.700	16.060	15.580	15.800	14.704	12,324,158
2023-07-20	15.750	16.000	15.710	15.750	14.658	9,944,647
2023-07-19	15.850	16.040	15.700	15.750	14.658	10,808,677
2023-07-18	15.980	16.160	15.670	15.900	14.798	20,918,778
2023-07-17	16.100	16.100	15.660	15.900	14.798	15,106,886
2023-07-14	15.930	16.360	15.690	16.230	15.105	22,660,783
2023-07-13	15.680	16.050	15.600	15.870	14.770	25,279,636
2023-07-12	15.030	15.850	15.020	15.750	14.658	25,637,052
2023-07-11	14.860	15.150	14.800	15.110	14.062	14,525,876
2023-07-10	15.000	15.280	14.790	14.870	13.839	10,859,201
2023-07-07	14.880	15.140	14.810	15.010	13.969	10,252,353
2023-07-06	15.050	15.060	14.750	14.880	13.848	13,037,898
2023-07-05	15.020	15.140	14.920	15.080	14.034	6,923,336
2023-07-04	15.030	15.150	14.820	15.100	14.053	12,085,276
2023-07-03	15.280	15.380	14.950	14.990	13.951	16,858,715
2023-06-30	14.620	15.040	14.600	14.960	13.923	16,754,481
2023-06-29	15.070	15.200	14.560	14.600	13.588	20,748,778
2023-06-28	14.850	15.180	14.770	15.150	14.100	18,897,630
2023-06-27	14.600	15.240	14.590	14.920	13.885	24,673,575
2023-06-26	14.580	14.810	14.490	14.570	13.560	14,061,773
2023-06-21	14.480	15.020	14.430	14.560	13.550	19,737,773
2023-06-20	14.810	14.810	14.430	14.500	13.495	18,386,401
2023-06-19	15.190	15.350	14.670	14.790	13.764	32,890,814
2023-06-16	15.060	15.500	14.460	14.790	13.764	27,483,180
2023-06-15	14.550	15.180	14.550	15.050	14.006	34,807,063
2023-06-14	14.200	14.800	14.110	14.540	13.532	16,626,067
2023-06-13	14.290	14.410	14.000	14.190	13.206	16,976,877
2023-06-12	14.400	14.640	14.200	14.360	13.364	16,349,630
2023-06-09	14.500	14.600	14.300	14.340	13.346	17,027,873
2023-06-08	14.250	14.570	14.110	14.500	13.495	20,156,815
2023-06-07	14.290	14.330	13.900	14.100	13.122	13,753,215
2023-06-06	14.120	14.550	14.110	14.180	13.197	23,906,598
2023-06-05	14.010	14.290	13.730	14.120	13.141	24,812,310
2023-06-02	13.060	14.090	13.060	14.040	13.066	34,838,379
2023-06-01	12.640	13.410	12.600	13.050	12.145	28,661,765
2023-05-31	12.500	12.770	12.490	12.670	11.791	16,311,704
2023-05-30	12.580	12.780	12.430	12.560	11.689	10,937,657
2023-05-29	12.680	12.790	12.420	12.630	11.754	14,615,402
2023-05-26	12.870	12.990	12.610	12.660	11.782	14,681,102
2023-05-25	13.060	13.130	12.750	12.870	11.978	13,361,338
2023-05-24	13.190	13.350	13.020	13.090	12.182	9,717,891
2023-05-23	13.390	13.480	13.170	13.190	12.275	10,065,135
2023-05-22	13.130	13.420	13.030	13.380	12.452	11,721,114
2023-05-19	13.200	13.250	12.990	13.130	12.220	15,319,266
2023-05-18	13.590	13.710	13.150	13.200	12.285	14,792,258
2023-05-17	13.580	13.630	13.370	13.520	12.583	10,181,508
2023-05-16	13.620	13.790	13.570	13.620	12.676	10,689,307
2023-05-15	13.510	13.750	13.390	13.610	12.666	13,447,250
2023-05-12	14.020	14.020	13.460	13.510	12.573	14,969,185
2023-05-11	14.010	14.070	13.750	13.970	13.001	9,676,530
2023-05-10	13.970	14.180	13.840	13.960	12.992	10,154,151
2023-05-09	14.240	14.300	13.910	14.030	13.057	13,974,469
2023-05-08	14.660	14.810	14.150	14.230	13.243	14,874,615
2023-05-05	14.360	14.610	14.250	14.530	13.523	12,944,377
2023-05-04	14.170	14.550	13.910	14.410	13.411	16,034,475
2023-04-28	13.900	14.210	13.830	14.190	13.206	12,257,338
2023-04-27	13.860	14.080	13.720	13.900	12.936	11,471,928

← NewerPage 14 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.