Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	23.140	23.310	22.500	22.670	14.770	16,569,695
2022-07-28	23.250	23.460	23.010	23.080	15.037	15,369,335
2022-07-27	23.670	23.770	23.110	23.250	15.148	13,101,856
2022-07-26	23.200	23.870	23.090	23.660	15.415	13,449,242
2022-07-25	23.780	23.950	22.990	23.100	15.050	13,820,920
2022-07-22	24.550	24.670	23.630	23.900	15.572	13,687,951
2022-07-21	24.880	25.050	24.540	24.570	16.008	8,957,130
2022-07-20	24.260	25.210	24.260	25.010	16.295	19,017,132
2022-07-19	24.060	24.450	23.960	24.290	15.826	15,184,533
2022-07-18	23.750	24.290	23.300	24.080	15.689	17,752,387
2022-07-15	24.400	24.490	23.850	23.910	15.578	22,784,426
2022-07-14	24.310	24.580	24.060	24.580	16.015	10,336,075
2022-07-13	24.510	24.640	24.190	24.310	15.839	9,188,901
2022-07-12	24.170	24.860	23.950	24.700	16.093	19,372,554
2022-07-11	25.000	25.000	23.800	24.000	15.637	16,571,073
2022-07-08	25.000	25.280	24.830	25.060	16.327	13,843,408
2022-07-07	25.150	25.270	24.490	24.900	16.223	13,837,818
2022-07-06	25.860	26.150	24.880	25.150	16.386	21,441,963
2022-07-05	26.070	26.560	25.860	26.140	17.031	19,655,169
2022-07-04	25.850	26.100	25.650	26.000	16.940	13,073,649
2022-07-01	25.850	26.090	25.410	26.000	16.940	15,788,241
2022-06-30	25.610	25.980	25.510	25.850	16.842	13,347,730
2022-06-29	25.850	25.930	25.400	25.460	16.588	14,477,556
2022-06-28	25.990	26.100	25.680	25.950	16.907	12,594,239
2022-06-27	25.950	26.290	25.840	26.000	16.940	18,485,679
2022-06-24	25.850	26.050	25.620	25.960	16.914	14,706,130
2022-06-23	25.500	25.900	25.170	25.780	16.797	18,964,209
2022-06-22	25.900	26.180	25.480	25.620	16.692	17,101,709
2022-06-21	26.670	26.830	25.770	25.980	16.927	25,051,635
2022-06-20	28.090	28.090	26.580	26.740	17.422	28,287,050
2022-06-17	26.800	28.060	26.750	27.520	17.930	32,890,216
2022-06-16	27.790	28.100	26.860	26.940	17.552	30,565,980
2022-06-15	29.750	29.880	27.840	27.930	18.197	34,044,299
2022-06-14	27.000	28.500	26.880	28.370	18.484	29,167,941
2022-06-13	27.250	27.540	26.810	27.300	17.787	21,434,597
2022-06-10	27.750	27.970	27.320	27.320	17.800	37,619,285
2022-06-09	27.850	28.200	27.660	28.070	18.289	19,355,642
2022-06-08	27.450	27.890	27.160	27.830	18.132	13,367,912
2022-06-07	27.780	27.810	27.150	27.430	17.872	17,447,088
2022-06-06	27.500	27.990	26.650	27.710	18.054	29,983,912
2022-06-02	39.020	39.080	38.420	38.640	17.831	9,801,920
2022-06-01	39.230	39.840	38.660	38.960	17.978	14,481,814
2022-05-31	38.330	39.470	38.310	39.360	18.163	15,647,233
2022-05-30	38.510	38.980	38.140	38.610	17.817	13,216,776
2022-05-27	38.040	38.440	37.640	38.090	17.577	12,176,976
2022-05-26	36.680	37.880	36.210	37.490	17.300	11,695,149
2022-05-25	36.460	36.890	36.220	36.570	16.875	9,438,157
2022-05-24	37.550	37.970	36.580	36.650	16.912	11,855,263
2022-05-23	37.750	38.050	37.350	37.750	17.420	9,429,107
2022-05-20	36.950	37.670	36.910	37.570	17.337	11,987,358
2022-05-19	36.500	37.300	36.430	37.140	17.138	17,312,448
2022-05-18	36.680	37.860	36.530	37.400	17.258	15,086,947
2022-05-17	35.920	36.850	35.610	36.660	16.917	11,850,857
2022-05-16	35.900	36.860	35.810	36.000	16.612	11,577,385
2022-05-13	35.020	35.950	35.000	35.810	16.525	13,706,770
2022-05-12	35.020	35.490	34.400	34.990	16.146	10,410,787
2022-05-11	33.330	35.380	33.330	34.930	16.119	21,774,816
2022-05-10	33.650	33.940	33.100	33.250	15.343	24,256,722
2022-05-09	35.310	35.390	33.800	34.140	15.754	17,766,863
2022-05-06	35.500	36.330	35.220	35.400	16.335	14,331,785

← NewerPage 18 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.