Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	28.220	28.280	27.230	27.390	26.809	49,941,512
2026-04-16	27.740	28.330	27.560	28.200	27.602	42,304,885
2026-04-15	29.520	29.730	27.700	27.920	27.328	82,124,546
2026-04-14	29.010	30.150	28.630	29.980	29.344	71,811,780
2026-04-13	29.150	30.360	28.580	30.290	29.647	65,413,457
2026-04-10	28.650	29.280	28.350	28.830	28.218	39,872,019
2026-04-09	28.230	29.100	28.100	28.840	28.228	53,136,314
2026-04-08	26.700	27.890	26.030	27.860	27.269	77,221,677
2026-04-07	26.980	28.790	26.720	28.600	27.993	62,488,961
2026-04-03	27.180	27.200	26.090	26.670	26.104	40,498,442
2026-04-02	27.480	27.740	26.890	27.110	26.535	39,304,984
2026-04-01	27.500	27.590	26.520	27.010	26.437	59,958,203
2026-03-31	28.810	28.940	27.430	27.620	27.034	62,025,445
2026-03-30	28.900	29.280	28.420	28.560	27.954	78,744,457
2026-03-27	26.460	27.920	26.320	27.780	27.190	73,168,862
2026-03-26	25.820	26.940	25.750	26.620	26.055	73,527,986
2026-03-25	25.510	25.770	24.910	25.740	25.194	76,467,899
2026-03-24	25.520	26.060	24.480	26.020	25.468	73,286,764
2026-03-23	25.870	26.560	25.320	25.670	25.125	76,350,782
2026-03-20	25.600	26.300	25.450	25.650	25.106	64,527,106
2026-03-19	26.760	26.760	25.900	26.450	25.889	77,021,218
2026-03-18	25.890	26.080	25.480	26.060	25.507	54,876,029
2026-03-17	26.960	27.440	25.760	25.990	25.438	97,478,879
2026-03-16	28.660	29.070	26.880	27.010	26.437	88,279,878
2026-03-13	29.200	29.490	28.020	28.250	27.651	119,794,193
2026-03-12	28.400	30.000	27.640	29.100	28.482	129,883,913
2026-03-11	25.710	28.450	25.420	27.930	27.337	137,342,267
2026-03-10	25.630	26.920	25.560	25.970	25.419	148,361,998
2026-03-09	29.300	29.600	27.570	27.700	27.112	199,125,920
2026-03-06	24.400	26.910	24.300	26.910	26.339	104,480,573
2026-03-05	23.970	24.590	23.180	24.460	23.941	78,154,884
2026-03-04	23.510	24.270	23.250	23.660	23.158	65,579,485
2026-03-03	24.780	25.270	23.770	23.800	23.295	88,214,931
2026-03-02	23.980	24.700	23.280	24.700	24.176	98,333,640
2026-02-27	23.090	23.670	23.000	23.380	22.884	44,287,052
2026-02-26	23.400	23.700	23.040	23.170	22.678	47,294,884
2026-02-25	23.060	24.050	22.810	23.430	22.933	82,211,834
2026-02-24	22.590	23.480	22.340	23.130	22.639	60,127,536
2026-02-13	22.510	22.680	22.180	22.240	21.768	45,284,138
2026-02-12	22.820	23.330	22.700	22.930	22.443	48,429,213
2026-02-11	22.400	23.590	22.300	22.840	22.355	68,060,018
2026-02-10	22.500	22.570	22.100	22.410	21.934	37,152,819
2026-02-09	23.010	23.040	22.320	22.500	22.023	55,475,601
2026-02-06	21.790	23.220	21.610	22.740	22.257	64,729,027
2026-02-05	22.670	23.270	21.920	22.200	21.729	57,512,453
2026-02-04	22.720	22.820	22.160	22.670	22.189	46,245,701
2026-02-03	22.500	22.700	21.920	22.570	22.091	89,825,207
2026-02-02	23.620	23.700	21.920	21.920	21.455	139,551,394
2026-01-30	23.890	24.690	23.400	24.360	23.843	99,145,982
2026-01-29	24.500	25.050	23.670	24.250	23.735	127,376,124
2026-01-28	22.240	24.460	22.240	24.210	23.696	130,298,700
2026-01-27	22.580	23.060	22.060	22.240	21.768	86,161,255
2026-01-26	22.500	23.170	22.030	22.710	22.228	92,410,481
2026-01-23	21.280	22.590	21.180	22.180	21.709	99,902,476
2026-01-22	20.810	21.880	20.660	21.280	20.828	83,482,832
2026-01-21	20.810	21.000	20.420	20.700	20.261	83,062,794
2026-01-20	19.880	20.800	19.770	20.790	20.349	138,283,038
2026-01-19	18.670	19.640	18.470	19.490	19.076	78,616,991
2026-01-16	19.000	19.110	18.650	18.700	18.303	44,794,670
2026-01-15	18.900	19.410	18.800	18.980	18.577	58,127,643

← NewerPage 3 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.