Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	17.800	18.250	17.690	17.710	16.482	19,795,372
2023-01-30	18.020	18.080	17.640	17.830	16.594	20,156,923
2023-01-20	17.540	17.820	17.460	17.790	16.556	21,796,876
2023-01-19	16.500	17.690	16.450	17.590	16.370	41,039,746
2023-01-18	16.560	16.760	16.400	16.550	15.402	14,830,968
2023-01-17	16.250	16.580	16.100	16.570	15.421	19,483,365
2023-01-16	15.870	16.390	15.760	16.150	15.030	22,055,078
2023-01-13	16.040	16.090	15.700	15.840	14.742	20,735,582
2023-01-12	15.910	16.070	15.850	16.000	14.891	16,392,673
2023-01-11	16.040	16.190	15.830	15.950	14.844	18,283,434
2023-01-10	16.570	16.600	16.070	16.090	14.974	20,893,373
2023-01-09	16.450	16.770	16.130	16.620	15.468	28,452,588
2023-01-06	15.720	16.620	15.690	16.410	15.272	40,050,485
2023-01-05	15.450	15.850	15.350	15.610	14.528	15,129,013
2023-01-04	15.350	15.730	15.200	15.470	14.397	20,605,267
2023-01-03	15.300	15.640	14.880	15.300	14.239	24,514,538
2022-12-30	15.410	15.690	15.290	15.500	14.425	21,882,830
2022-12-29	15.020	15.450	14.840	15.340	14.276	19,048,453
2022-12-28	15.200	15.290	14.800	15.120	14.072	20,211,056
2022-12-27	14.600	15.360	14.590	15.180	14.127	18,944,728
2022-12-26	14.260	14.650	14.160	14.590	13.578	14,968,532
2022-12-23	14.810	14.870	14.250	14.280	13.290	18,489,004
2022-12-22	14.900	15.160	14.830	14.990	13.951	14,416,197
2022-12-21	14.800	15.090	14.640	14.900	13.867	13,170,536
2022-12-20	15.040	15.280	14.610	14.860	13.830	12,431,927
2022-12-19	15.400	15.630	14.880	15.030	13.988	15,722,185
2022-12-16	15.050	15.650	14.920	15.440	14.369	25,741,416
2022-12-15	15.300	15.350	14.780	15.020	13.979	17,078,301
2022-12-14	15.200	15.330	14.980	15.220	14.165	10,576,783
2022-12-13	15.320	15.710	15.110	15.260	14.202	16,481,383
2022-12-12	15.680	15.810	15.200	15.270	14.211	17,947,506
2022-12-09	15.400	15.820	15.210	15.700	14.611	19,072,787
2022-12-08	15.350	15.620	15.230	15.300	14.239	17,827,549
2022-12-07	15.790	15.880	15.310	15.370	14.304	23,919,334
2022-12-06	15.680	16.040	15.300	15.800	14.704	29,035,374
2022-12-05	15.020	15.830	14.980	15.830	14.732	35,748,946
2022-12-02	15.090	15.250	14.830	15.020	13.979	23,671,215
2022-12-01	14.710	15.180	14.710	15.150	14.100	32,322,032
2022-11-30	14.210	14.800	14.180	14.550	13.541	25,739,746
2022-11-29	13.700	14.240	13.660	14.200	13.215	21,204,924
2022-11-28	14.000	14.140	13.650	13.740	12.787	14,261,435
2022-11-25	14.090	14.400	13.830	14.190	13.206	13,929,312
2022-11-24	14.000	14.180	13.970	14.070	13.094	7,537,868
2022-11-23	13.880	14.330	13.820	14.050	13.076	15,103,003
2022-11-22	14.030	14.050	13.720	13.880	12.918	14,950,676
2022-11-21	13.920	14.160	13.700	14.030	13.057	13,126,336
2022-11-18	14.100	14.220	13.950	14.010	13.039	14,269,896
2022-11-17	14.540	14.650	14.070	14.170	13.187	20,089,726
2022-11-16	14.510	15.120	14.510	14.720	13.699	29,161,429
2022-11-15	14.270	14.560	14.030	14.510	13.504	24,214,285
2022-11-14	14.350	14.810	14.150	14.290	13.299	25,732,938
2022-11-11	14.400	14.530	13.930	14.400	13.402	30,719,986
2022-11-10	14.140	14.230	13.740	13.930	12.964	17,258,657
2022-11-09	14.460	14.670	14.130	14.140	13.160	19,059,642
2022-11-08	14.280	14.730	14.170	14.490	13.485	32,259,551
2022-11-07	13.530	14.390	13.480	14.290	13.299	35,373,875
2022-11-04	13.470	13.730	13.360	13.560	12.620	27,104,255
2022-11-03	12.930	13.550	12.900	13.470	12.536	24,194,357
2022-11-02	13.060	13.360	12.750	13.120	12.210	22,724,602
2022-11-01	12.570	13.130	12.440	13.110	12.201	19,209,245

← NewerPage 16 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.