Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	42.800	43.000	41.500	42.000	19.381	17,991,347
2022-01-27	43.650	44.180	42.440	42.510	19.616	17,531,479
2022-01-26	43.610	44.590	42.850	43.500	20.073	19,226,074
2022-01-25	44.150	44.980	43.400	43.560	20.101	20,101,715
2022-01-24	43.120	44.600	42.850	44.000	20.304	16,754,697
2022-01-21	43.820	43.830	42.770	43.230	19.949	13,758,361
2022-01-20	42.930	44.680	42.610	43.820	20.221	23,398,174
2022-01-19	42.880	43.600	42.270	42.790	19.746	18,631,062
2022-01-18	41.880	43.190	41.700	43.050	19.866	17,321,689
2022-01-17	42.690	42.690	41.000	42.000	19.381	29,478,222
2022-01-14	43.920	44.150	41.780	42.260	19.501	39,174,933
2022-01-13	45.000	45.160	44.010	44.080	20.341	17,443,563
2022-01-12	43.710	45.580	43.520	45.000	20.765	23,736,546
2022-01-11	43.840	44.680	43.270	43.920	20.267	29,203,465
2022-01-10	43.000	44.300	42.170	43.600	20.119	33,135,142
2022-01-07	42.370	43.180	42.130	42.680	19.695	20,297,846
2022-01-06	41.380	43.100	40.650	42.380	19.556	37,079,142
2022-01-05	39.580	42.580	39.320	41.650	19.219	49,142,227
2022-01-04	40.130	41.640	39.380	39.620	18.283	29,956,502
2021-12-31	42.000	42.000	39.900	40.030	18.472	39,296,412
2021-12-30	40.320	42.280	40.200	41.700	19.243	57,785,379
2021-12-29	38.890	39.900	38.730	39.600	18.274	29,380,774
2021-12-28	39.400	39.400	38.500	39.030	18.010	16,174,767
2021-12-27	39.000	39.900	38.810	39.400	18.181	17,383,491
2021-12-24	38.720	39.480	38.570	39.180	18.080	12,999,075
2021-12-23	38.610	39.390	38.550	39.100	18.043	19,947,911
2021-12-22	37.200	39.640	37.200	39.360	18.163	38,198,547
2021-12-21	37.260	37.490	36.780	37.180	17.157	11,811,439
2021-12-20	37.910	38.160	36.510	36.940	17.046	21,420,385
2021-12-17	38.710	38.890	38.010	38.010	17.540	15,036,902
2021-12-16	38.400	38.830	38.130	38.760	17.886	18,326,834
2021-12-15	38.480	38.710	37.900	38.520	17.775	30,296,470
2021-12-14	41.200	41.500	38.410	38.500	17.766	65,135,349
2021-12-13	41.210	43.990	40.800	40.990	18.915	78,309,457
2021-12-10	37.970	40.200	37.650	40.190	18.546	68,176,379
2021-12-09	37.520	37.970	37.250	37.700	17.397	21,667,556
2021-12-08	37.900	38.010	37.210	37.730	17.411	23,072,051
2021-12-07	38.940	39.400	37.600	37.790	17.438	25,022,734
2021-12-06	38.990	39.740	38.620	38.800	17.904	19,759,402
2021-12-03	39.950	40.010	38.810	38.990	17.992	25,973,305
2021-12-02	39.090	40.270	38.930	39.790	18.361	30,877,850
2021-12-01	39.250	39.600	38.550	39.090	18.038	27,394,842
2021-11-30	38.520	39.590	38.520	39.500	18.227	29,995,746
2021-11-29	39.000	39.130	38.110	38.550	17.789	33,657,396
2021-11-26	38.980	40.300	38.940	39.690	18.315	28,556,498
2021-11-25	39.200	40.430	39.080	39.150	18.066	26,833,193
2021-11-24	39.800	40.240	38.790	39.430	18.195	25,229,589
2021-11-23	38.580	40.090	38.580	39.170	18.075	23,428,433
2021-11-22	38.700	39.390	38.310	38.770	17.891	32,910,742
2021-11-19	39.000	39.000	38.330	38.870	17.937	15,699,256
2021-11-18	38.180	39.670	37.670	39.000	17.997	27,416,884
2021-11-17	38.230	38.470	37.520	37.900	17.489	23,287,438
2021-11-16	38.590	38.960	38.180	38.400	17.720	20,455,960
2021-11-15	39.000	39.000	38.200	38.420	17.729	20,130,793
2021-11-12	38.980	39.290	38.620	39.030	18.010	17,579,086
2021-11-11	39.600	39.790	38.350	39.090	18.038	27,198,864
2021-11-10	40.380	41.220	39.180	39.590	18.269	47,118,434
2021-11-09	37.190	40.380	36.370	40.380	18.633	63,261,495
2021-11-08	35.120	37.220	35.080	36.710	16.940	34,677,264
2021-11-05	35.820	36.200	34.790	34.910	16.109	35,820,405

← NewerPage 20 of 21 · 1,216 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.