Zhejiang Satellite Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.180	20.470	20.110	20.300	19.286	16,822,840
2025-01-16	20.290	20.350	19.980	20.190	19.182	20,570,735
2025-01-15	19.890	20.380	19.810	20.150	19.144	29,544,114
2025-01-14	19.150	20.010	18.960	19.920	18.925	39,113,803
2025-01-13	18.800	19.250	18.660	19.100	18.146	25,110,260
2025-01-10	19.100	19.340	18.810	18.860	17.918	23,565,594
2025-01-09	18.970	19.250	18.880	19.100	18.146	22,906,895
2025-01-08	18.900	19.140	18.570	18.980	18.032	27,258,862
2025-01-07	18.550	19.000	18.260	19.000	18.051	28,143,937
2025-01-06	18.680	18.840	18.360	18.570	17.643	33,530,653
2025-01-03	18.710	19.200	18.590	18.660	17.728	49,637,752
2025-01-02	18.790	19.140	18.480	18.630	17.700	39,478,131
2024-12-31	19.020	19.280	18.680	18.790	17.852	37,706,962
2024-12-30	18.490	19.220	18.480	18.970	18.023	62,888,346
2024-12-27	18.240	18.600	17.980	18.220	17.310	26,802,012
2024-12-26	18.430	18.430	18.060	18.230	17.320	24,225,197
2024-12-25	18.470	18.760	18.080	18.390	17.472	34,398,886
2024-12-24	17.890	18.420	17.810	18.380	17.462	27,899,624
2024-12-23	17.420	18.180	17.420	17.760	16.873	29,067,042
2024-12-20	17.550	17.600	17.380	17.380	16.512	10,267,690
2024-12-19	17.460	17.580	17.250	17.550	16.674	10,011,225
2024-12-18	17.810	17.850	17.580	17.630	16.750	10,460,648
2024-12-17	17.410	17.970	17.410	17.780	16.892	21,390,565
2024-12-16	17.660	17.750	17.270	17.380	16.512	12,767,928
2024-12-13	18.000	18.050	17.570	17.580	16.702	21,613,933
2024-12-12	17.920	18.140	17.830	18.060	17.158	13,977,864
2024-12-11	17.810	17.980	17.740	17.920	17.025	14,783,943
2024-12-10	18.400	18.510	17.760	17.810	16.921	26,916,777
2024-12-09	17.730	18.080	17.680	17.850	16.959	14,287,591
2024-12-06	17.670	17.810	17.630	17.750	16.864	11,618,221
2024-12-05	17.850	17.910	17.620	17.700	16.816	10,307,706
2024-12-04	17.930	18.040	17.800	17.950	17.054	13,164,512
2024-12-03	18.020	18.100	17.800	17.930	17.035	13,812,157
2024-12-02	18.000	18.090	17.760	18.000	17.101	15,922,945
2024-11-29	17.670	18.150	17.650	17.950	17.054	13,595,183
2024-11-28	17.980	17.990	17.670	17.730	16.845	8,104,939
2024-11-27	17.670	17.920	17.540	17.890	16.997	12,630,131
2024-11-26	17.420	17.810	17.380	17.740	16.854	12,326,904
2024-11-25	17.760	18.030	17.360	17.510	16.636	17,196,601
2024-11-22	18.220	18.320	17.850	17.850	16.959	21,484,547
2024-11-21	18.360	18.470	18.130	18.190	17.282	16,867,808
2024-11-20	18.440	18.740	18.310	18.350	17.434	14,347,739
2024-11-19	18.170	18.520	18.090	18.470	17.548	15,744,748
2024-11-18	18.680	18.850	18.180	18.230	17.320	23,171,389
2024-11-15	18.840	19.030	18.630	18.670	17.738	19,295,490
2024-11-14	18.580	19.400	18.500	18.940	17.994	54,375,732
2024-11-13	18.470	18.650	18.320	18.570	17.643	17,132,283
2024-11-12	18.810	19.230	18.440	18.550	17.624	28,430,817
2024-11-11	18.700	18.860	18.400	18.850	17.909	26,744,438
2024-11-08	19.330	19.390	18.400	18.740	17.804	66,256,213
2024-11-07	19.340	19.680	18.920	19.260	18.298	51,297,205
2024-11-06	19.630	19.800	19.410	19.510	18.536	23,229,233
2024-11-05	19.630	19.750	19.270	19.630	18.650	31,623,888
2024-11-04	19.510	19.640	19.250	19.630	18.650	18,478,494
2024-11-01	18.970	19.880	18.920	19.450	18.479	40,661,949
2024-10-31	18.930	19.250	18.850	18.910	17.966	21,746,213
2024-10-30	18.850	18.980	18.750	18.930	17.985	15,045,461
2024-10-29	19.120	19.150	18.660	18.800	17.861	18,139,085
2024-10-28	19.150	19.280	18.710	19.000	18.051	18,938,098
2024-10-25	18.820	19.240	18.800	19.100	18.146	16,935,113

← NewerPage 8 of 21 · 1,215 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.