Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	12.600	12.780	12.350	12.400	11.540	16,186,320
2022-10-28	13.250	13.310	12.700	12.730	11.847	17,996,620
2022-10-27	13.450	13.700	13.110	13.250	12.331	17,601,657
2022-10-26	12.650	13.740	12.610	13.340	12.415	43,489,228
2022-10-25	12.200	12.630	11.830	12.570	11.698	35,893,192
2022-10-24	13.160	13.480	12.800	12.840	11.950	25,325,467
2022-10-21	13.490	13.510	13.070	13.240	12.322	20,027,886
2022-10-20	13.730	13.900	13.400	13.510	12.573	25,047,450
2022-10-19	14.420	14.460	13.900	13.920	12.955	35,076,329
2022-10-18	13.820	14.680	13.800	14.460	13.457	47,983,976
2022-10-17	13.300	13.980	12.980	13.850	12.890	46,404,415
2022-10-14	13.370	13.520	13.090	13.360	12.434	38,807,997
2022-10-13	13.970	13.970	13.060	13.350	12.424	44,561,122
2022-10-12	20.660	20.660	19.610	20.110	13.102	53,512,061
2022-10-11	20.910	20.910	20.300	20.800	13.552	14,715,213
2022-10-10	21.400	21.520	20.560	20.680	13.474	17,601,976
2022-09-30	21.520	21.960	21.150	21.270	13.858	20,664,827
2022-09-29	21.450	21.620	20.990	21.230	13.832	21,744,189
2022-09-28	21.950	22.110	21.100	21.350	13.910	28,199,299
2022-09-27	21.490	21.960	21.100	21.960	14.308	44,906,600
2022-09-26	21.270	21.780	20.890	21.480	13.995	31,823,338
2022-09-23	20.430	21.560	20.320	21.460	13.982	53,895,812
2022-09-22	20.410	20.720	20.160	20.440	13.317	26,421,257
2022-09-21	19.900	20.870	19.780	20.480	13.343	48,791,393
2022-09-20	19.100	20.550	19.050	20.030	13.050	53,455,200
2022-09-19	18.760	19.190	18.670	18.880	12.301	22,439,802
2022-09-16	19.650	19.650	18.850	18.930	12.334	30,184,924
2022-09-15	20.270	20.300	19.230	19.590	12.764	41,474,815
2022-09-14	20.510	20.700	20.150	20.190	13.154	36,005,909
2022-09-13	21.300	21.400	20.800	20.980	13.669	24,601,071
2022-09-09	21.010	21.260	20.880	21.220	13.826	25,650,458
2022-09-08	22.000	22.050	20.940	21.100	13.747	47,799,082
2022-09-07	22.260	22.530	21.770	21.900	14.269	35,043,363
2022-09-06	21.450	22.300	21.280	22.250	14.497	32,854,017
2022-09-05	21.700	21.790	21.200	21.300	13.878	23,575,816
2022-09-02	21.910	22.060	21.630	21.780	14.190	15,653,666
2022-09-01	21.970	22.300	21.610	21.890	14.262	24,105,705
2022-08-31	22.310	22.690	21.790	21.930	14.288	29,805,661
2022-08-30	24.100	24.170	22.370	22.610	14.731	47,994,927
2022-08-29	23.800	24.090	23.430	23.680	15.428	25,940,822
2022-08-26	24.190	24.420	23.950	24.150	15.735	21,027,442
2022-08-25	23.980	24.550	23.750	24.300	15.832	26,185,602
2022-08-24	25.300	25.520	23.680	23.780	15.494	57,309,130
2022-08-23	25.550	25.550	24.800	25.200	16.419	41,407,916
2022-08-22	24.890	25.930	24.850	25.630	16.699	56,714,394
2022-08-19	25.080	25.430	24.460	24.850	16.191	76,240,446
2022-08-18	26.000	26.370	24.800	25.270	16.464	94,017,966
2022-08-17	27.750	28.010	26.300	26.560	17.305	104,715,644
2022-08-16	27.720	28.750	27.330	28.300	18.438	128,050,974
2022-08-15	26.400	27.500	25.970	27.010	17.598	149,104,872
2022-08-12	23.630	25.710	23.500	25.710	16.751	62,522,969
2022-08-11	23.170	23.630	22.830	23.370	15.226	23,758,081
2022-08-10	22.150	22.900	22.050	22.850	14.888	19,149,506
2022-08-09	22.320	22.580	22.180	22.380	14.581	14,080,416
2022-08-08	21.740	22.270	21.710	22.180	14.451	16,418,129
2022-08-05	21.360	21.850	21.120	21.840	14.230	20,229,412
2022-08-04	21.270	21.570	21.010	21.270	13.858	14,203,583
2022-08-03	21.500	21.980	21.100	21.140	13.773	16,825,324
2022-08-02	21.930	21.990	20.820	21.400	13.943	28,238,730
2022-08-01	22.550	22.600	21.970	22.150	14.432	26,057,553

← NewerPage 17 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.