Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	17.450	17.850	17.450	17.620	17.246	66,701,105
2025-07-17	17.310	17.450	17.250	17.450	17.080	40,857,494
2025-07-16	17.620	17.680	17.350	17.390	17.021	54,914,055
2025-07-15	17.390	17.400	17.100	17.200	16.835	48,142,801
2025-07-14	17.500	17.530	17.370	17.470	17.099	29,301,037
2025-07-11	17.500	17.630	17.400	17.500	17.129	39,439,613
2025-07-10	17.330	17.640	17.310	17.570	17.197	37,910,318
2025-07-09	17.670	17.680	17.310	17.350	16.982	46,334,084
2025-07-08	17.560	17.660	17.440	17.630	17.256	44,815,504
2025-07-07	17.870	17.870	17.540	17.600	17.227	36,439,148
2025-07-04	18.170	18.250	17.800	17.820	17.442	61,214,811
2025-07-03	17.760	18.270	17.630	18.100	17.716	127,745,087
2025-07-02	17.240	17.510	17.140	17.310	16.943	48,512,453
2025-07-01	17.200	17.330	17.020	17.220	16.855	45,839,319
2025-06-30	17.370	17.540	17.210	17.330	16.962	63,425,029
2025-06-27	17.030	17.250	16.850	17.130	16.767	89,684,855
2025-06-26	16.410	17.280	16.410	16.770	16.414	109,654,144
2025-06-25	16.280	16.400	16.190	16.400	16.052	45,938,199
2025-06-24	16.100	16.330	16.070	16.270	15.925	39,192,121
2025-06-23	15.900	16.170	15.760	16.050	15.709	36,311,210
2025-06-20	15.970	16.100	15.970	15.980	15.641	32,211,148
2025-06-19	16.280	16.300	15.950	16.020	15.680	40,587,694
2025-06-18	16.400	16.490	16.270	16.320	15.974	25,862,338
2025-06-17	16.390	16.450	16.260	16.400	16.052	38,398,726
2025-06-16	16.650	16.660	16.350	16.390	16.042	59,189,162
2025-06-13	16.680	16.810	16.530	16.760	16.404	49,487,422
2025-06-12	17.000	17.190	16.750	16.790	16.434	56,584,432
2025-06-11	16.960	17.060	16.740	16.900	16.541	63,383,883
2025-06-10	17.150	17.560	16.530	16.730	16.375	94,155,652
2025-06-09	16.710	17.240	16.640	17.110	16.747	85,968,054
2025-06-06	17.100	17.400	16.920	17.040	16.189	58,095,090
2025-06-05	16.980	17.150	16.520	17.100	16.246	43,327,946
2025-06-04	17.020	17.110	16.960	17.090	16.237	25,821,854
2025-06-03	16.700	17.060	16.650	16.980	16.132	41,457,042
2025-05-30	17.260	17.260	16.690	16.730	15.895	71,104,340
2025-05-29	17.230	17.580	17.230	17.440	16.569	44,496,249
2025-05-28	17.200	17.320	17.060	17.100	16.246	26,941,880
2025-05-27	17.530	17.540	17.100	17.200	16.341	44,866,336
2025-05-26	17.730	17.770	17.410	17.540	16.664	32,000,914
2025-05-23	17.910	17.930	17.660	17.690	16.807	36,591,680
2025-05-22	17.980	18.180	17.890	17.960	17.063	31,953,390
2025-05-21	18.060	18.140	17.930	17.970	17.073	34,861,217
2025-05-20	18.110	18.160	17.900	18.060	17.158	39,063,299
2025-05-19	18.100	18.180	17.960	18.110	17.206	30,287,199
2025-05-16	18.140	18.230	18.080	18.200	17.291	26,437,573
2025-05-15	18.570	18.600	18.180	18.200	17.291	40,037,513
2025-05-14	18.600	18.770	18.400	18.610	17.681	51,663,113
2025-05-13	19.300	19.300	18.540	18.670	17.738	81,091,487
2025-05-12	18.600	18.790	18.370	18.750	17.814	97,915,625
2025-05-09	18.330	18.330	17.740	17.980	17.082	60,957,728
2025-05-08	18.310	18.480	18.210	18.360	17.443	51,018,060
2025-05-07	18.810	19.110	18.200	18.320	17.405	86,115,169
2025-05-06	18.300	18.400	18.110	18.400	17.481	83,198,653
2025-04-30	18.330	18.600	18.090	18.110	17.206	83,081,404
2025-04-29	18.300	18.390	17.810	17.990	17.092	83,984,296
2025-04-28	18.870	19.010	18.410	18.410	17.491	135,609,275
2025-04-25	18.960	19.150	18.390	19.150	18.194	303,482,365
2025-04-24	17.650	17.650	17.030	17.410	16.541	204,962,053
2025-04-23	16.850	17.420	16.700	17.420	16.550	122,087,912
2025-04-22	16.160	16.250	15.830	15.840	15.049	116,669,378

← NewerPage 6 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.