Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	17.880	18.090	17.780	18.000	17.618	29,074,698
2025-10-17	18.130	18.250	17.700	17.740	17.364	40,268,368
2025-10-16	18.580	18.590	18.150	18.220	17.833	34,992,800
2025-10-15	18.560	18.760	18.410	18.580	18.186	30,743,026
2025-10-14	18.880	19.230	18.400	18.540	18.147	50,497,933
2025-10-13	18.330	18.900	18.330	18.840	18.440	67,287,076
2025-10-10	19.570	20.000	19.440	19.750	19.331	51,935,086
2025-10-09	19.350	19.760	18.720	19.750	19.331	53,810,186
2025-09-30	19.270	19.370	19.060	19.340	18.930	40,126,235
2025-09-29	19.480	19.580	19.050	19.300	18.890	37,264,802
2025-09-26	19.080	19.780	18.970	19.440	19.027	64,123,740
2025-09-25	18.680	19.100	18.660	19.040	18.636	40,550,567
2025-09-24	18.470	18.740	18.390	18.700	18.303	25,860,176
2025-09-23	18.920	18.940	18.360	18.560	18.166	39,656,534
2025-09-22	19.000	19.090	18.810	18.970	18.567	24,696,354
2025-09-19	18.820	19.180	18.820	19.110	18.704	28,443,742
2025-09-18	19.400	19.420	18.780	18.910	18.509	45,474,445
2025-09-17	19.310	19.430	19.220	19.350	18.939	30,534,663
2025-09-16	19.730	19.840	19.120	19.410	18.998	46,911,649
2025-09-15	19.910	20.240	19.630	19.670	19.253	32,102,837
2025-09-12	20.100	20.100	19.810	19.920	19.497	36,027,669
2025-09-11	19.790	20.040	19.570	20.040	19.615	44,619,579
2025-09-10	20.000	20.050	19.610	19.860	19.439	37,859,088
2025-09-09	20.500	20.520	19.950	20.070	19.644	45,652,736
2025-09-08	19.800	20.560	19.660	20.500	20.065	67,312,093
2025-09-05	19.420	19.820	19.340	19.810	19.390	42,676,924
2025-09-04	19.580	19.650	19.180	19.420	19.008	45,198,679
2025-09-03	19.710	19.900	19.440	19.570	19.155	38,011,875
2025-09-02	20.000	20.240	19.420	19.650	19.233	51,635,193
2025-09-01	20.080	20.090	19.840	20.000	19.576	40,110,624
2025-08-29	20.150	20.390	19.920	20.090	19.664	50,193,060
2025-08-28	19.870	20.110	19.520	20.070	19.644	59,392,691
2025-08-27	20.500	20.550	19.870	19.880	19.458	72,198,392
2025-08-26	20.220	21.020	20.050	20.570	20.134	77,312,258
2025-08-25	20.390	20.440	19.960	20.180	19.752	79,458,864
2025-08-22	19.920	20.130	19.760	19.890	19.468	58,199,827
2025-08-21	19.510	20.450	19.470	19.980	19.556	137,366,170
2025-08-20	18.890	19.210	18.800	19.210	18.802	57,706,543
2025-08-19	18.890	19.180	18.830	18.860	18.460	45,969,114
2025-08-18	18.990	19.080	18.810	18.900	18.499	63,952,034
2025-08-15	18.640	19.010	18.630	18.950	18.548	42,691,363
2025-08-14	18.890	18.980	18.500	18.630	18.235	43,943,573
2025-08-13	19.080	19.120	18.780	18.850	18.450	55,067,685
2025-08-12	18.990	19.200	18.350	19.080	18.675	71,123,655
2025-08-11	19.280	19.360	19.070	19.220	18.812	43,241,934
2025-08-08	18.850	19.300	18.810	19.020	18.616	34,350,989
2025-08-07	19.030	19.100	18.710	18.850	18.450	31,308,302
2025-08-06	18.940	19.070	18.880	19.030	18.626	31,064,159
2025-08-05	19.080	19.190	18.900	18.950	18.548	37,000,531
2025-08-04	19.000	19.140	18.570	18.930	18.528	46,601,613
2025-08-01	19.540	19.820	19.110	19.220	18.812	64,305,951
2025-07-31	19.480	19.750	19.410	19.520	19.106	69,557,455
2025-07-30	18.440	20.040	18.380	19.780	19.360	149,581,114
2025-07-29	18.270	18.450	18.140	18.450	18.058	32,744,911
2025-07-28	18.560	18.560	18.140	18.380	17.990	61,688,444
2025-07-25	18.730	18.940	18.570	18.600	18.205	52,212,593
2025-07-24	18.280	18.680	18.200	18.640	18.244	57,634,316
2025-07-23	18.390	18.570	18.250	18.290	17.902	58,336,442
2025-07-22	18.250	18.470	17.960	18.400	18.010	75,966,445
2025-07-21	17.780	18.320	17.660	18.290	17.902	99,578,579

← NewerPage 5 of 21 · 1,214 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.