Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-04-21	15.820	16.490	15.580	16.400	15.581	110,711,110
2025-04-18	15.580	15.970	15.540	15.770	14.982	74,253,502
2025-04-17	15.800	15.980	15.570	15.600	14.821	111,912,881
2025-04-16	16.580	16.680	15.800	16.000	15.201	111,297,298
2025-04-15	17.100	17.180	16.560	16.710	15.876	80,584,999
2025-04-14	17.850	17.980	17.060	17.110	16.256	137,771,322
2025-04-11	16.530	18.000	16.440	17.570	16.693	144,165,638
2025-04-10	17.010	17.330	16.360	16.660	15.828	183,404,545
2025-04-09	16.880	17.000	15.900	16.420	15.600	196,490,861
2025-04-08	17.700	18.120	17.640	17.640	16.759	70,892,594
2025-04-07	19.600	19.600	19.600	19.600	18.621	13,345,500
2025-04-03	22.320	22.320	21.160	21.780	20.692	44,065,186
2025-04-02	22.530	22.750	22.360	22.500	21.376	18,418,853
2025-04-01	23.030	23.110	22.450	22.630	21.500	39,216,544
2025-03-31	22.510	23.190	22.510	22.990	21.842	34,536,294
2025-03-28	22.210	22.880	21.960	22.570	21.443	33,954,249
2025-03-27	21.630	22.360	21.630	22.210	21.101	29,960,106
2025-03-26	21.600	21.970	21.570	21.620	20.540	19,943,714
2025-03-25	21.320	21.820	20.880	21.660	20.578	32,746,059
2025-03-24	21.060	21.280	20.890	21.250	20.189	19,523,771
2025-03-21	21.250	21.570	20.950	21.050	19.999	18,935,815
2025-03-20	21.530	21.620	21.280	21.350	20.284	11,155,780
2025-03-19	21.530	21.660	21.380	21.530	20.455	11,188,814
2025-03-18	21.320	21.650	21.260	21.530	20.455	14,066,089
2025-03-17	21.380	21.790	21.270	21.310	20.246	22,258,935
2025-03-14	21.240	21.500	21.110	21.270	20.208	21,692,832
2025-03-13	21.870	21.870	21.130	21.190	20.132	39,153,089
2025-03-12	22.110	22.160	21.650	21.870	20.778	20,517,547
2025-03-11	21.900	22.110	21.800	22.110	21.006	21,117,762
2025-03-10	21.900	22.330	21.690	22.060	20.958	22,090,852
2025-03-07	21.350	22.100	21.220	21.880	20.787	22,548,365
2025-03-06	21.160	21.480	20.980	21.370	20.303	24,027,393
2025-03-05	21.590	21.730	21.100	21.250	20.189	25,587,116
2025-03-04	21.210	21.650	21.160	21.520	20.445	22,436,741
2025-03-03	21.280	21.600	21.190	21.270	20.208	24,006,930
2025-02-28	21.160	21.770	21.080	21.230	20.170	25,958,162
2025-02-27	20.760	21.290	20.620	21.140	20.084	30,915,336
2025-02-26	21.270	21.600	20.620	20.750	19.714	43,155,923
2025-02-25	21.060	21.080	20.520	20.630	19.600	27,272,789
2025-02-24	21.440	21.630	21.100	21.130	20.075	21,711,052
2025-02-21	21.630	21.700	21.220	21.440	20.369	21,333,874
2025-02-20	21.400	21.680	21.250	21.580	20.502	14,101,940
2025-02-19	21.490	21.610	21.250	21.400	20.331	16,871,260
2025-02-18	21.220	22.020	21.200	21.550	20.474	29,292,288
2025-02-17	20.980	21.420	20.460	21.400	20.331	26,487,103
2025-02-14	20.880	20.970	20.700	20.880	19.837	11,361,323
2025-02-13	21.040	21.290	20.840	20.880	19.837	16,302,551
2025-02-12	21.000	21.090	20.760	21.070	20.018	17,645,270
2025-02-11	20.200	21.200	20.180	21.040	19.989	37,333,541
2025-02-10	20.150	20.250	19.750	20.090	19.087	19,022,401
2025-02-07	19.890	20.290	19.800	20.140	19.134	21,490,608
2025-02-06	19.830	20.050	19.580	19.920	18.925	23,347,560
2025-02-05	20.080	20.280	19.810	19.890	18.897	21,519,663
2025-01-27	19.500	20.180	19.440	20.030	19.030	26,426,495
2025-01-24	19.420	19.640	19.280	19.470	18.498	15,383,439
2025-01-23	19.480	19.600	19.230	19.500	18.526	25,177,035
2025-01-22	19.760	19.870	19.270	19.360	18.393	24,031,567
2025-01-21	19.980	19.990	19.660	19.820	18.830	25,312,901

← NewerPage 7 of 21 · 1,213 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.