Zhejiang Satellite Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 18.600 | 19.340 | 18.600 | 18.880 | 17.937 | 24,825,295 |
| 2024-10-23 | 18.990 | 19.100 | 18.600 | 18.740 | 17.804 | 22,832,947 |
| 2024-10-22 | 18.470 | 19.200 | 18.300 | 18.930 | 17.985 | 35,008,096 |
| 2024-10-21 | 18.430 | 18.490 | 17.940 | 18.290 | 17.377 | 21,557,777 |
| 2024-10-18 | 17.840 | 18.410 | 17.720 | 18.150 | 17.244 | 21,524,263 |
| 2024-10-17 | 18.290 | 18.430 | 17.780 | 17.790 | 16.902 | 15,589,702 |
| 2024-10-16 | 18.050 | 18.280 | 17.900 | 18.120 | 17.215 | 16,244,126 |
| 2024-10-15 | 19.070 | 19.070 | 18.300 | 18.300 | 17.386 | 24,726,847 |
| 2024-10-14 | 18.180 | 19.220 | 17.950 | 19.070 | 18.118 | 42,911,182 |
| 2024-10-11 | 18.250 | 18.420 | 17.840 | 17.980 | 17.082 | 15,762,235 |
| 2024-10-10 | 18.100 | 18.790 | 17.760 | 18.320 | 17.405 | 33,935,904 |
| 2024-10-09 | 19.020 | 19.160 | 17.860 | 18.040 | 17.139 | 46,358,434 |
| 2024-10-08 | 20.540 | 20.540 | 18.810 | 19.260 | 18.298 | 62,800,669 |
| 2024-09-30 | 17.860 | 18.810 | 17.750 | 18.670 | 17.738 | 58,479,841 |
| 2024-09-27 | 17.350 | 17.850 | 17.130 | 17.510 | 16.636 | 32,886,583 |
| 2024-09-26 | 16.230 | 17.020 | 16.150 | 17.000 | 16.151 | 20,326,140 |
| 2024-09-25 | 16.150 | 16.730 | 16.150 | 16.190 | 15.381 | 24,793,767 |
| 2024-09-24 | 15.020 | 16.150 | 15.010 | 16.080 | 15.277 | 32,085,920 |
| 2024-09-23 | 14.870 | 15.160 | 14.830 | 14.930 | 14.184 | 10,614,772 |
| 2024-09-20 | 15.100 | 15.150 | 14.760 | 14.920 | 14.175 | 15,504,068 |
| 2024-09-19 | 15.190 | 15.470 | 14.900 | 15.190 | 14.431 | 17,777,613 |
| 2024-09-18 | 14.870 | 15.090 | 14.710 | 15.060 | 14.308 | 10,764,493 |
| 2024-09-13 | 15.060 | 15.130 | 14.720 | 14.750 | 14.013 | 12,879,034 |
| 2024-09-12 | 15.080 | 15.200 | 14.930 | 15.080 | 14.327 | 9,093,275 |
| 2024-09-11 | 15.080 | 15.210 | 14.860 | 15.060 | 14.308 | 13,300,844 |
| 2024-09-10 | 15.100 | 15.300 | 14.900 | 15.200 | 14.441 | 10,999,961 |
| 2024-09-09 | 14.910 | 15.150 | 14.650 | 15.100 | 14.346 | 14,383,697 |
| 2024-09-06 | 15.250 | 15.250 | 14.870 | 14.900 | 14.156 | 11,529,762 |
| 2024-09-05 | 15.900 | 15.960 | 15.150 | 15.210 | 14.450 | 24,463,979 |
| 2024-09-04 | 16.120 | 16.220 | 15.790 | 15.810 | 15.020 | 10,747,217 |
| 2024-09-03 | 15.970 | 16.320 | 15.930 | 16.230 | 15.419 | 8,803,669 |
| 2024-09-02 | 16.250 | 16.450 | 16.000 | 16.030 | 15.229 | 14,763,693 |
| 2024-08-30 | 15.990 | 16.580 | 15.670 | 16.370 | 15.552 | 19,075,245 |
| 2024-08-29 | 15.560 | 16.100 | 15.480 | 15.980 | 15.182 | 12,754,982 |
| 2024-08-28 | 15.500 | 15.840 | 15.500 | 15.640 | 14.859 | 9,855,310 |
| 2024-08-27 | 15.750 | 15.870 | 15.540 | 15.630 | 14.849 | 8,013,221 |
| 2024-08-26 | 15.730 | 15.810 | 15.590 | 15.810 | 15.020 | 8,300,539 |
| 2024-08-23 | 15.520 | 15.780 | 15.440 | 15.660 | 14.878 | 13,480,451 |
| 2024-08-22 | 15.750 | 15.810 | 15.430 | 15.550 | 14.773 | 17,195,579 |
| 2024-08-21 | 15.850 | 15.890 | 15.600 | 15.760 | 14.973 | 12,642,580 |
| 2024-08-20 | 16.140 | 16.260 | 15.720 | 15.850 | 15.058 | 12,743,030 |
| 2024-08-19 | 15.990 | 16.460 | 15.990 | 16.180 | 15.372 | 9,775,214 |
| 2024-08-16 | 16.010 | 16.200 | 15.890 | 16.080 | 15.277 | 8,835,600 |
| 2024-08-15 | 15.870 | 16.280 | 15.810 | 15.960 | 15.163 | 13,193,825 |
| 2024-08-14 | 16.280 | 16.290 | 15.750 | 15.850 | 15.058 | 11,995,426 |
| 2024-08-13 | 16.380 | 16.440 | 16.110 | 16.290 | 15.476 | 7,407,722 |
| 2024-08-12 | 16.360 | 16.480 | 16.220 | 16.350 | 15.533 | 5,629,648 |
| 2024-08-09 | 16.720 | 17.100 | 16.260 | 16.350 | 15.533 | 11,164,135 |
| 2024-08-08 | 16.590 | 16.760 | 16.320 | 16.660 | 15.828 | 8,248,104 |
| 2024-08-07 | 16.270 | 16.750 | 16.210 | 16.630 | 15.800 | 11,656,239 |
| 2024-08-06 | 16.460 | 16.580 | 16.220 | 16.300 | 15.486 | 12,262,144 |
| 2024-08-05 | 16.580 | 16.940 | 16.130 | 16.190 | 15.381 | 16,588,704 |
| 2024-08-02 | 16.760 | 16.950 | 16.560 | 16.780 | 15.942 | 12,949,211 |
| 2024-08-01 | 17.480 | 17.520 | 16.830 | 16.920 | 16.075 | 18,777,202 |
| 2024-07-31 | 16.750 | 17.530 | 16.660 | 17.450 | 16.579 | 21,167,559 |
| 2024-07-30 | 16.960 | 16.990 | 16.620 | 16.730 | 15.895 | 13,272,177 |
| 2024-07-29 | 16.800 | 17.110 | 16.520 | 16.960 | 16.113 | 15,201,774 |
| 2024-07-26 | 16.660 | 16.790 | 16.510 | 16.750 | 15.914 | 12,835,196 |
| 2024-07-25 | 16.640 | 16.950 | 16.450 | 16.600 | 15.771 | 15,271,175 |
| 2024-07-24 | 16.920 | 17.220 | 16.680 | 16.730 | 15.895 | 14,573,986 |
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.