Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	23.200	23.360	22.840	22.900	22.900	40,602,812
2026-07-15	23.530	23.780	23.120	23.430	23.430	46,892,305
2026-07-14	22.640	23.860	22.620	23.670	23.670	78,959,523
2026-07-13	22.700	23.020	21.860	22.070	22.070	50,185,230
2026-07-10	22.700	23.150	22.220	22.680	22.680	53,558,965
2026-07-09	23.050	23.160	22.190	22.740	22.740	62,369,312
2026-07-08	24.020	24.100	22.870	22.920	22.920	58,256,934
2026-07-07	24.620	24.620	23.660	23.690	23.690	65,560,680
2026-07-06	23.580	25.250	23.480	24.700	24.700	88,116,812
2026-07-03	25.050	25.430	24.010	24.020	24.020	88,161,711
2026-07-02	24.500	25.460	24.000	24.730	24.730	99,616,891
2026-07-01	23.300	25.240	23.200	24.910	24.910	123,245,367
2026-06-30	23.940	24.610	23.200	23.490	23.490	105,763,102
2026-06-29	24.670	24.830	23.810	24.230	24.230	104,834,484
2026-06-26	25.550	26.650	24.820	24.870	24.870	147,983,266
2026-06-25	25.600	26.910	24.590	25.680	25.680	206,427,734
2026-06-24	26.370	26.660	24.900	25.660	25.660	236,125,344
2026-06-23	25.180	25.180	25.180	25.180	25.180	24,964,283
2026-06-22	21.630	22.970	21.190	22.890	22.890	64,683,871
2026-06-18	22.410	22.520	21.460	21.650	21.650	53,071,152
2026-06-17	21.990	22.600	21.780	22.400	22.400	45,742,262
2026-06-16	23.000	23.000	22.280	22.330	22.330	66,256,148
2026-06-15	23.990	24.000	22.720	23.270	23.270	84,489,477
2026-06-12	23.300	24.470	22.790	24.160	24.160	79,304,086
2026-06-11	23.910	24.450	23.260	23.560	23.060	40,167,626
2026-06-10	24.000	24.250	23.400	23.740	23.236	35,656,864
2026-06-09	24.100	24.400	23.590	24.100	23.589	42,134,408
2026-06-08	23.800	24.700	23.730	24.200	23.686	50,441,925
2026-06-05	23.070	24.670	22.680	23.970	23.461	59,955,587
2026-06-04	24.010	24.020	23.390	23.510	23.011	36,505,050
2026-06-03	23.550	24.330	23.310	24.110	23.598	44,096,938
2026-06-02	24.050	24.140	23.510	23.640	23.138	32,894,961
2026-06-01	23.280	24.330	23.280	23.810	23.305	48,123,258
2026-05-29	23.670	23.730	23.110	23.270	22.776	39,241,758
2026-05-28	23.850	24.050	23.390	23.880	23.373	36,018,708
2026-05-27	23.920	24.120	23.450	23.750	23.246	35,769,094
2026-05-26	23.970	24.130	23.330	23.920	23.412	49,521,933
2026-05-25	24.120	25.180	23.640	24.050	23.540	69,304,314
2026-05-22	24.990	25.200	24.370	24.680	24.156	41,337,721
2026-05-21	25.100	25.940	24.820	24.850	24.323	51,985,094
2026-05-20	26.210	26.520	25.500	25.570	25.027	64,158,869
2026-05-19	27.450	27.470	26.180	26.410	25.850	51,093,909
2026-05-18	28.150	28.650	27.560	27.770	27.181	55,413,145
2026-05-15	27.120	28.850	27.010	28.080	27.484	74,329,651
2026-05-14	27.630	28.870	27.070	27.080	26.505	60,108,405
2026-05-13	27.360	28.330	27.140	27.810	27.220	48,008,387
2026-05-12	26.880	28.300	26.880	27.630	27.044	63,899,641
2026-05-11	26.630	27.260	26.500	26.860	26.290	51,958,076
2026-05-08	27.430	27.520	26.200	26.660	26.094	59,885,240
2026-05-07	28.720	28.750	26.910	27.140	26.564	99,325,774
2026-05-06	29.080	29.600	28.230	29.480	28.854	53,072,107
2026-04-30	29.570	30.200	29.300	29.600	28.972	52,357,650
2026-04-29	29.100	29.580	28.680	29.230	28.610	53,042,576
2026-04-28	27.680	29.350	27.650	29.000	28.385	57,849,576
2026-04-27	27.880	28.290	27.460	27.950	27.357	42,551,799
2026-04-24	27.400	28.200	26.950	27.730	27.142	59,540,685
2026-04-23	26.500	27.650	26.160	27.380	26.799	60,342,198
2026-04-22	26.890	27.050	26.330	26.460	25.899	36,371,473
2026-04-21	26.390	26.920	25.780	26.690	26.124	53,741,564
2026-04-20	27.300	27.460	26.030	26.260	25.703	87,771,081

← NewerPage 2 of 5 · 241 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.