Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	18.290	19.080	18.260	18.980	18.577	107,107,851
2026-01-13	18.240	18.560	18.150	18.200	17.814	46,280,926
2026-01-12	18.480	18.490	18.140	18.220	17.833	63,400,674
2026-01-09	18.700	18.770	18.450	18.520	18.127	51,434,849
2026-01-08	18.690	19.100	18.480	18.820	18.421	60,586,826
2026-01-07	18.520	18.900	18.510	18.650	18.254	67,705,635
2026-01-06	17.770	18.600	17.760	18.520	18.127	92,644,211
2026-01-05	17.680	17.880	17.520	17.760	17.383	46,369,159
2025-12-31	17.630	17.800	17.490	17.680	17.305	35,731,911
2025-12-30	17.260	17.880	17.150	17.680	17.305	57,395,114
2025-12-29	17.400	17.480	17.200	17.290	16.923	28,680,436
2025-12-26	17.480	17.670	17.250	17.390	17.021	36,678,013
2025-12-25	16.990	17.590	16.940	17.430	17.060	64,031,230
2025-12-24	16.900	17.030	16.770	16.990	16.629	32,408,470
2025-12-23	17.000	17.000	16.800	16.890	16.532	23,602,079
2025-12-22	16.940	17.060	16.850	16.950	16.590	31,051,639
2025-12-19	16.820	16.970	16.780	16.940	16.581	28,433,389
2025-12-18	16.540	17.030	16.500	16.830	16.473	54,685,229
2025-12-17	16.270	16.660	16.270	16.650	16.297	40,451,920
2025-12-16	16.460	16.500	16.200	16.270	15.925	30,502,141
2025-12-15	16.360	16.680	16.260	16.510	16.160	29,612,150
2025-12-12	16.330	16.470	16.230	16.430	16.081	27,557,656
2025-12-11	16.580	16.650	16.320	16.330	15.983	29,361,227
2025-12-10	16.450	16.640	16.330	16.600	16.248	30,680,136
2025-12-09	16.720	17.080	16.450	16.500	16.150	54,805,000
2025-12-08	16.850	16.880	16.690	16.740	16.385	27,866,988
2025-12-05	16.470	16.850	16.440	16.790	16.434	39,709,035
2025-12-04	16.650	16.700	16.470	16.520	16.169	25,227,514
2025-12-03	16.700	16.860	16.570	16.650	16.297	32,960,560
2025-12-02	16.970	16.990	16.630	16.660	16.306	33,404,198
2025-12-01	16.890	17.050	16.890	16.970	16.610	29,054,434
2025-11-28	16.850	16.980	16.760	16.860	16.502	22,883,238
2025-11-27	16.740	16.980	16.720	16.840	16.483	29,459,099
2025-11-26	16.760	16.810	16.710	16.730	16.375	19,429,213
2025-11-25	16.860	16.980	16.720	16.780	16.424	30,763,968
2025-11-24	16.800	16.930	16.600	16.780	16.424	31,812,733
2025-11-21	17.200	17.210	16.710	16.710	16.355	44,667,999
2025-11-20	17.550	17.680	17.300	17.310	16.943	30,216,917
2025-11-19	17.340	17.690	17.300	17.490	17.119	33,737,103
2025-11-18	17.450	17.560	17.260	17.360	16.992	32,966,434
2025-11-17	17.710	17.800	17.460	17.500	17.129	53,373,066
2025-11-14	18.110	18.270	17.810	17.810	17.432	44,856,810
2025-11-13	18.170	18.420	18.070	18.280	17.892	43,173,203
2025-11-12	18.200	18.430	18.040	18.260	17.873	34,333,468
2025-11-11	18.200	18.320	18.060	18.180	17.794	31,495,660
2025-11-10	18.150	18.530	18.110	18.320	17.931	69,540,570
2025-11-07	17.530	18.330	17.430	18.000	17.618	86,835,532
2025-11-06	17.360	17.580	17.330	17.550	17.178	37,109,222
2025-11-05	17.210	17.440	17.170	17.360	16.992	28,390,601
2025-11-04	17.700	17.760	17.340	17.390	17.021	40,641,224
2025-11-03	18.000	18.040	17.550	17.750	17.373	44,201,947
2025-10-31	17.870	18.270	17.850	17.910	17.530	60,773,878
2025-10-30	17.920	17.990	17.630	17.630	17.256	39,690,924
2025-10-29	17.750	17.950	17.560	17.900	17.520	44,812,750
2025-10-28	17.930	17.940	17.710	17.730	17.354	41,186,845
2025-10-27	18.230	18.250	17.910	17.990	17.608	57,677,436
2025-10-24	18.230	18.440	18.070	18.240	17.853	32,220,360
2025-10-23	17.980	18.250	17.900	18.190	17.804	23,178,938
2025-10-22	18.060	18.150	17.980	18.020	17.638	17,248,630
2025-10-21	18.000	18.260	17.860	18.170	17.784	21,765,438

← NewerPage 4 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.