Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.000	14.240	13.820	13.960	12.992	12,689,540
2023-04-25	14.220	14.370	13.880	13.980	13.011	14,820,637
2023-04-24	14.580	14.600	13.630	14.010	13.039	42,453,668
2023-04-21	14.920	14.950	14.550	14.580	13.569	16,695,848
2023-04-20	15.720	15.770	14.630	14.840	13.811	34,618,068
2023-04-19	16.310	16.310	15.730	15.790	14.695	18,774,179
2023-04-18	16.400	16.590	16.200	16.340	15.207	15,307,612
2023-04-17	15.650	16.440	15.650	16.370	15.235	31,700,980
2023-04-14	15.730	16.050	15.670	15.730	14.639	19,411,402
2023-04-13	15.700	15.850	15.560	15.680	14.593	12,148,043
2023-04-12	16.130	16.180	15.660	15.700	14.611	16,062,304
2023-04-11	15.860	16.200	15.830	16.140	15.021	13,361,487
2023-04-10	16.100	16.230	15.680	15.890	14.788	15,217,959
2023-04-07	15.910	16.160	15.810	16.070	14.956	9,985,220
2023-04-06	15.500	15.980	15.410	15.890	14.788	11,845,337
2023-04-04	15.920	16.000	15.400	15.590	14.509	16,628,025
2023-04-03	16.000	16.220	15.810	15.920	14.816	17,429,206
2023-03-31	15.520	16.360	15.520	16.000	14.891	27,185,769
2023-03-30	15.510	15.560	15.110	15.490	14.416	20,613,717
2023-03-29	15.920	16.070	15.450	15.510	14.435	16,656,969
2023-03-28	16.300	16.490	15.780	15.860	14.760	26,111,228
2023-03-27	15.800	15.920	15.440	15.660	14.574	18,049,436
2023-03-24	15.710	16.050	15.580	15.870	14.770	13,181,356
2023-03-23	15.720	15.980	15.480	15.750	14.658	14,915,157
2023-03-22	15.950	16.290	15.580	15.650	14.565	16,844,456
2023-03-21	15.450	15.940	15.450	15.910	14.807	10,665,865
2023-03-20	15.540	15.640	15.320	15.540	14.462	9,813,538
2023-03-17	15.890	15.980	15.430	15.560	14.481	18,695,074
2023-03-16	16.010	16.190	15.690	15.800	14.704	11,559,070
2023-03-15	15.780	16.290	15.780	16.190	15.067	15,433,082
2023-03-14	16.160	16.200	15.670	15.780	14.686	13,400,094
2023-03-13	16.020	16.390	15.990	16.170	15.049	12,787,019
2023-03-10	16.420	16.420	15.960	16.060	14.946	18,235,589
2023-03-09	16.360	16.660	16.080	16.540	15.393	16,339,829
2023-03-08	16.370	16.370	15.880	16.260	15.133	27,648,966
2023-03-07	17.010	17.100	16.400	16.440	15.300	22,607,805
2023-03-06	17.160	17.250	16.600	16.900	15.728	23,370,640
2023-03-03	17.320	17.430	17.150	17.220	16.026	9,212,935
2023-03-02	17.580	17.670	17.200	17.320	16.119	17,161,093
2023-03-01	17.390	17.640	17.260	17.620	16.398	13,310,314
2023-02-28	17.780	17.790	17.160	17.410	16.203	19,174,439
2023-02-27	17.690	17.990	17.450	17.530	16.314	17,651,542
2023-02-24	18.050	18.140	17.600	17.800	16.566	18,027,195
2023-02-23	18.600	18.850	17.940	18.000	16.752	22,635,054
2023-02-22	18.370	18.970	18.310	18.730	17.431	25,198,498
2023-02-21	18.090	18.810	17.920	18.550	17.264	33,906,753
2023-02-20	17.690	18.040	17.300	17.920	16.677	24,197,881
2023-02-17	17.380	17.830	17.360	17.560	16.342	20,979,797
2023-02-16	17.770	17.910	17.280	17.380	16.175	20,201,702
2023-02-15	18.020	18.130	17.650	17.850	16.612	17,189,452
2023-02-14	17.860	18.350	17.700	17.990	16.743	22,747,598
2023-02-13	17.710	17.990	17.600	17.900	16.659	16,970,618
2023-02-10	17.660	17.870	17.530	17.730	16.501	13,281,514
2023-02-09	17.550	18.070	17.530	17.790	16.556	18,176,517
2023-02-08	17.680	17.900	17.580	17.640	16.417	14,022,279
2023-02-07	17.720	18.000	17.490	17.580	16.361	14,954,620
2023-02-06	17.920	18.150	17.460	17.640	16.417	29,174,846
2023-02-03	18.630	18.750	17.780	18.090	16.836	33,353,004
2023-02-02	18.220	18.830	18.080	18.600	17.310	27,763,763
2023-02-01	17.700	18.230	17.620	18.180	16.919	24,445,220

← NewerPage 15 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.