Chengdu Spaceon Electronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.490	15.760	15.020	15.030	15.030	5,517,600
2026-10-21	16.110	16.210	15.410	15.470	15.470	8,203,292
2026-10-20	15.830	16.150	15.680	16.090	16.090	3,852,000
2026-10-19	15.820	16.140	15.530	15.920	15.920	5,204,060
2026-10-16	15.520	16.440	15.450	15.900	15.900	8,201,758
2026-10-15	15.690	15.810	15.220	15.260	15.260	5,807,820
2026-10-14	16.730	16.760	16.020	16.110	16.110	5,306,938
2026-10-13	16.070	16.810	15.920	16.680	16.680	7,383,780
2026-10-12	17.140	17.160	16.400	16.410	16.410	7,270,401
2026-10-09	17.500	17.560	16.450	17.140	17.140	9,687,356
2026-10-08	17.730	17.890	17.320	17.560	17.560	7,811,617
2026-09-30	18.120	18.260	17.470	17.570	17.570	9,194,083
2026-09-29	17.800	18.180	17.590	18.110	18.110	15,953,860
2026-09-28	17.860	18.860	17.510	18.260	18.260	23,445,104
2026-09-24	17.290	19.270	16.990	18.080	18.080	30,047,477
2026-09-23	16.000	17.520	15.810	17.520	17.520	14,710,281
2026-09-22	16.180	16.240	15.900	15.930	15.930	3,476,500
2026-09-21	15.970	16.250	15.970	16.120	16.120	4,059,003
2026-09-18	15.850	16.150	15.820	15.960	15.960	4,216,926
2026-09-17	16.050	16.290	15.690	15.800	15.800	6,266,860
2026-09-16	15.110	16.380	15.110	16.190	16.190	8,159,646
2026-09-15	15.320	15.430	15.130	15.160	15.160	2,373,023
2026-09-14	15.590	15.610	15.320	15.360	15.360	3,091,048
2026-09-11	15.500	15.760	15.260	15.590	15.590	3,721,333
2026-09-10	15.770	15.890	15.560	15.690	15.690	2,976,800
2026-09-09	15.790	16.030	15.750	15.840	15.840	3,268,273
2026-09-08	15.700	15.990	15.650	15.800	15.800	3,016,163
2026-09-07	15.780	15.830	15.640	15.700	15.700	3,062,900
2026-09-04	16.000	16.160	15.700	15.780	15.780	4,190,320
2026-09-03	15.980	16.100	15.850	15.860	15.860	3,668,998
2026-09-02	15.740	16.090	15.690	15.950	15.950	4,459,200
2026-09-01	16.010	16.040	15.670	15.880	15.880	4,221,560
2026-08-31	15.600	16.080	15.520	15.980	15.980	4,611,343
2026-08-28	15.940	15.990	15.660	15.710	15.710	3,717,121
2026-08-27	15.700	15.980	15.560	15.890	15.890	3,320,100
2026-08-26	15.710	15.860	15.510	15.650	15.650	3,470,600
2026-08-25	15.420	15.770	15.200	15.710	15.710	3,519,077
2026-08-24	15.940	15.960	15.130	15.420	15.420	4,729,291
2026-08-21	15.620	15.970	15.520	15.940	15.940	4,036,555
2026-08-20	16.190	16.360	15.500	15.620	15.620	8,971,483
2026-08-19	17.240	17.240	15.940	15.990	15.990	7,282,006
2026-08-18	17.220	17.220	16.920	17.080	17.080	3,524,756
2026-08-17	16.880	17.200	16.740	17.190	17.190	4,076,915
2026-08-14	16.650	16.880	16.540	16.880	16.880	3,994,455
2026-08-13	16.750	17.050	16.550	16.550	16.550	5,159,972
2026-08-12	16.500	16.800	16.400	16.670	16.670	4,494,846
2026-08-11	16.770	16.880	16.310	16.540	16.540	5,617,478
2026-08-10	16.900	17.080	16.550	17.060	17.060	4,376,100
2026-08-07	16.730	16.960	16.360	16.920	16.920	7,477,860
2026-08-06	15.830	17.400	15.800	16.730	16.730	11,229,976
2026-08-05	15.990	16.250	15.820	15.990	15.990	5,256,073
2026-08-04	15.610	15.960	15.590	15.880	15.880	4,630,131
2026-08-03	15.190	15.580	15.080	15.540	15.540	4,905,487
2026-07-31	15.050	15.520	15.000	15.260	15.260	6,979,656
2026-07-30	15.000	15.300	14.610	14.650	14.650	5,272,174
2026-07-29	15.080	15.210	14.570	15.200	15.200	5,075,118
2026-07-28	14.900	15.330	14.800	14.940	14.940	4,884,130
2026-07-27	14.460	15.130	14.460	15.100	15.100	5,068,304
2026-07-24	14.820	14.960	14.450	14.450	14.450	4,271,100
2026-07-23	14.440	14.940	14.390	14.860	14.860	5,039,205

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0500 CNY
2025-06-06	0.0500 CNY
2024-06-20	0.0960 CNY
2023-06-08	0.1950 CNY
2022-06-23	0.1950 CNY
2021-06-11	0.2500 CNY
2020-06-17	0.2600 CNY
2019-06-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.