China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	105.99	106.98	95.160	98.040	98.040	115,220,613
2026-01-19	102.00	107.57	101.93	104.89	104.89	95,778,405
2026-01-16	102.70	106.90	99.410	101.90	101.90	147,706,208
2026-01-15	113.33	116.30	106.83	106.83	106.83	85,238,907
2026-01-14	117.00	123.33	112.50	118.70	118.70	158,407,203
2026-01-13	121.00	127.77	104.99	121.52	121.52	195,753,189
2026-01-12	112.00	116.66	110.00	116.66	116.66	69,622,947
2026-01-09	103.78	109.00	101.00	106.05	106.05	155,047,508
2026-01-08	99.000	106.39	97.450	102.00	102.00	145,833,257
2026-01-07	103.00	103.65	99.000	100.23	100.23	148,480,735
2026-01-06	96.890	108.99	96.890	107.01	107.01	181,268,694
2026-01-05	101.00	102.50	95.100	99.450	99.450	196,358,026
2025-12-31	88.000	94.950	88.000	94.950	94.950	147,363,197
2025-12-30	85.400	96.050	84.480	86.320	86.320	221,025,606
2025-12-29	81.000	88.000	75.960	88.000	88.000	158,889,696
2025-12-26	74.000	80.000	72.870	80.000	80.000	167,812,255
2025-12-25	67.550	72.730	67.000	72.730	72.730	145,425,478
2025-12-24	58.340	66.120	58.340	66.120	66.120	155,036,816
2025-12-23	63.470	67.600	59.330	60.110	60.110	200,289,575
2025-12-22	60.500	64.590	59.330	63.460	63.460	142,027,245
2025-12-19	56.500	61.610	56.500	58.720	58.720	138,189,440
2025-12-18	52.690	58.100	52.400	56.310	56.310	147,648,035
2025-12-17	53.000	54.800	51.800	52.820	52.820	73,238,119
2025-12-16	53.500	57.960	51.000	54.300	54.300	119,619,488
2025-12-15	52.200	55.560	51.300	55.230	55.230	112,148,869
2025-12-12	52.600	54.250	51.550	52.100	52.100	103,615,800
2025-12-11	51.380	54.990	50.160	52.600	52.600	104,636,405
2025-12-10	48.000	51.460	47.790	50.150	50.150	92,552,470
2025-12-09	48.350	49.600	47.780	48.680	48.680	96,649,931
2025-12-08	49.600	52.500	48.510	48.980	48.980	138,912,694
2025-12-05	46.170	48.580	45.500	48.310	48.310	122,809,321
2025-12-04	40.980	45.970	40.950	45.970	45.970	99,362,923
2025-12-03	42.750	43.800	40.790	41.790	41.790	59,527,173
2025-12-02	42.900	43.500	42.210	42.680	42.680	31,914,127
2025-12-01	43.790	44.430	43.130	43.420	43.420	55,023,342
2025-11-28	42.210	43.490	42.100	43.400	43.400	55,929,536
2025-11-27	41.130	42.400	40.780	41.800	41.800	35,845,218
2025-11-26	43.500	43.600	41.400	41.710	41.710	39,201,636
2025-11-25	42.090	44.200	41.850	42.610	42.610	60,734,809
2025-11-24	40.640	42.510	40.420	42.120	42.120	52,997,192
2025-11-21	40.440	41.300	39.550	39.850	39.850	31,628,718
2025-11-20	41.220	42.000	41.070	41.110	41.110	26,934,457
2025-11-19	41.720	41.870	41.020	41.140	41.140	23,977,228
2025-11-18	42.660	42.760	40.920	41.350	41.350	40,585,155
2025-11-17	43.200	43.500	42.410	42.860	42.860	33,745,394
2025-11-14	43.980	44.920	43.130	43.200	43.200	39,100,526
2025-11-13	44.100	45.850	44.000	44.380	44.380	67,187,271
2025-11-12	42.780	45.960	41.700	44.990	44.990	69,091,101
2025-11-11	44.970	46.350	42.550	43.400	43.400	73,356,011
2025-11-10	45.880	46.980	44.800	45.750	45.750	81,625,644
2025-11-07	43.000	44.570	42.640	44.500	44.500	69,930,297
2025-11-06	42.650	43.490	42.010	42.940	42.940	42,074,140
2025-11-05	41.870	43.570	41.860	43.000	43.000	46,016,190
2025-11-04	44.000	44.590	42.600	42.710	42.710	64,149,482
2025-11-03	42.960	45.470	42.110	44.900	44.900	84,218,339
2025-10-31	44.550	44.560	42.200	42.960	42.960	86,179,274
2025-10-30	42.000	45.590	42.000	44.550	44.550	111,205,558
2025-10-29	41.000	44.000	41.000	42.500	42.500	92,780,099
2025-10-28	39.940	41.180	39.940	40.230	40.230	76,711,012
2025-10-27	39.500	41.600	39.100	40.400	40.400	125,159,849

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.0750 CNY
2022-06-13	0.0600 CNY
2021-07-23	0.1000 CNY
2020-07-09	0.1000 CNY
2019-05-16	0.1100 CNY

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