Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	36.010	37.200	35.550	36.370	16.783	20,359,253
2022-04-29	34.800	36.220	34.110	36.040	16.631	16,613,044
2022-04-28	34.440	34.960	33.680	34.360	15.856	17,625,702
2022-04-27	32.970	34.680	32.100	34.350	15.851	24,333,244
2022-04-26	33.490	34.500	32.750	32.970	15.214	20,343,872
2022-04-25	35.300	35.620	33.620	33.640	15.523	19,829,015
2022-04-22	36.000	37.310	35.750	36.000	16.612	24,167,005
2022-04-21	39.010	39.170	36.510	36.950	17.051	18,183,931
2022-04-20	40.010	40.260	39.220	39.370	18.167	8,508,470
2022-04-19	39.510	40.300	39.510	40.170	18.537	8,228,806
2022-04-18	39.940	40.800	39.390	39.940	18.430	5,905,462
2022-04-15	40.400	40.440	39.500	39.860	18.393	6,475,757
2022-04-14	40.960	41.040	40.250	40.810	18.832	7,342,077
2022-04-13	40.310	41.770	39.830	40.800	18.827	16,172,892
2022-04-12	41.100	41.400	40.100	40.320	18.606	16,625,559
2022-04-11	40.650	42.080	40.190	41.250	19.035	29,277,603
2022-04-08	38.630	40.600	38.300	40.390	18.638	19,842,699
2022-04-07	39.500	39.790	38.600	38.600	17.812	13,944,651
2022-04-06	40.340	40.990	39.530	39.670	18.306	11,333,161
2022-04-01	39.400	40.750	38.800	40.400	18.643	15,666,824
2022-03-31	39.980	40.340	39.250	39.400	18.181	14,002,908
2022-03-30	39.980	40.550	39.910	40.250	18.573	11,159,136
2022-03-29	39.990	40.600	39.680	39.940	18.430	11,652,148
2022-03-28	41.510	41.510	39.600	40.000	18.458	24,400,136
2022-03-25	43.170	43.470	41.600	41.790	19.284	14,801,714
2022-03-24	42.990	43.760	42.700	43.280	19.972	14,769,469
2022-03-23	43.520	43.890	42.660	43.000	19.842	11,963,732
2022-03-22	43.200	43.380	42.120	43.080	19.879	17,051,858
2022-03-21	41.680	43.220	41.200	42.630	19.672	16,364,162
2022-03-18	40.410	41.720	40.240	41.530	19.164	15,619,844
2022-03-17	40.390	41.440	40.040	40.760	18.809	20,004,490
2022-03-16	40.970	41.280	38.400	40.140	18.523	27,212,437
2022-03-15	41.880	41.880	39.780	40.170	18.537	25,068,333
2022-03-14	42.120	42.620	41.500	41.880	19.326	12,391,848
2022-03-11	42.000	42.780	40.600	42.720	19.713	16,331,811
2022-03-10	43.580	43.930	42.230	42.500	19.612	19,084,476
2022-03-09	41.830	44.200	41.290	42.900	19.796	33,919,810
2022-03-08	42.660	42.790	41.550	41.810	19.293	25,905,670
2022-03-07	42.450	42.780	41.310	41.710	19.247	20,978,923
2022-03-04	41.000	42.700	40.620	42.670	19.690	31,965,856
2022-03-03	42.860	43.580	40.610	40.800	18.827	46,639,363
2022-03-02	43.140	43.810	42.800	43.280	19.972	22,403,348
2022-03-01	44.910	44.910	41.500	43.170	19.921	50,146,477
2022-02-28	45.260	45.440	44.100	45.080	20.802	16,876,694
2022-02-25	44.300	45.340	44.300	45.300	20.904	16,603,575
2022-02-24	45.380	45.470	43.200	44.000	20.304	16,295,145
2022-02-23	44.980	45.790	44.190	45.530	21.010	16,116,069
2022-02-22	44.510	45.000	43.600	44.580	20.572	13,817,819
2022-02-21	46.350	46.360	44.650	44.950	20.742	16,588,785
2022-02-18	46.280	46.480	45.730	46.350	21.388	11,096,790
2022-02-17	45.300	46.450	44.830	46.300	21.365	17,662,068
2022-02-16	46.600	46.600	44.660	45.100	20.811	16,037,647
2022-02-15	46.300	46.780	45.430	45.970	21.213	17,959,071
2022-02-14	46.220	47.390	45.060	46.260	21.347	30,735,878
2022-02-11	45.600	46.840	45.000	46.200	21.319	27,990,943
2022-02-10	43.800	46.170	43.730	45.600	21.042	31,998,516
2022-02-09	44.170	44.850	43.640	44.070	20.336	17,501,892
2022-02-08	43.220	44.510	42.020	44.380	20.479	24,673,161
2022-02-07	42.660	43.500	41.700	42.880	19.787	19,959,803
2022-01-28	42.800	43.000	41.500	42.000	19.381	17,991,347

← NewerPage 19 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.