China Spacesat Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	52.000	52.340	50.130	50.180	50.180	13,229,483
2026-10-21	52.100	53.370	51.680	51.930	51.930	14,376,311
2026-10-20	50.510	52.100	50.200	51.800	51.800	15,143,670
2026-10-19	50.480	51.410	49.710	50.960	50.960	17,688,843
2026-10-16	50.150	52.670	49.850	50.910	50.910	25,075,457
2026-10-15	50.000	50.660	49.030	49.400	49.400	16,691,537
2026-10-14	52.500	52.930	51.300	51.330	51.330	13,202,305
2026-10-13	51.880	53.090	50.630	52.890	52.890	18,248,368
2026-10-12	54.200	54.580	52.140	52.320	52.320	16,376,030
2026-10-09	56.000	56.460	52.860	54.660	54.660	24,201,537
2026-10-08	55.060	58.550	55.060	56.470	56.470	31,173,474
2026-09-30	55.650	55.900	54.770	55.030	55.030	11,343,337
2026-09-29	55.880	56.500	55.130	55.270	55.270	12,914,687
2026-09-28	57.400	57.540	55.750	56.110	56.110	19,878,939
2026-09-24	57.630	59.720	57.230	57.910	57.910	26,983,887
2026-09-23	58.890	58.990	57.500	57.720	57.720	16,408,517
2026-09-22	59.380	59.940	58.570	58.820	58.820	20,302,769
2026-09-21	59.670	60.120	58.690	58.990	58.990	25,139,068
2026-09-18	57.770	59.610	57.720	59.600	59.600	32,319,271
2026-09-17	57.830	58.760	57.210	57.390	57.390	16,320,909
2026-09-16	57.510	58.770	57.380	58.240	58.240	21,832,193
2026-09-15	57.280	57.990	56.850	57.390	57.390	12,653,036
2026-09-14	57.800	58.150	57.160	57.290	57.290	13,363,401
2026-09-11	58.090	58.790	56.650	57.940	57.940	23,609,821
2026-09-10	57.680	59.300	57.580	58.730	58.730	24,588,650
2026-09-09	57.890	58.890	57.350	58.360	58.360	22,254,857
2026-09-08	57.750	58.680	57.520	57.860	57.860	17,044,064
2026-09-07	57.670	57.930	57.040	57.720	57.720	16,268,367
2026-09-04	58.380	58.970	57.380	57.620	57.620	19,717,883
2026-09-03	59.100	59.170	57.640	57.900	57.900	16,671,521
2026-09-02	58.990	59.670	58.280	58.670	58.670	18,017,270
2026-09-01	60.300	60.300	59.390	59.420	59.420	16,635,369
2026-08-31	59.000	61.280	58.930	60.410	60.410	20,054,684
2026-08-28	61.280	61.710	60.170	60.230	60.230	21,054,501
2026-08-27	59.950	61.820	59.930	61.600	61.600	21,906,913
2026-08-26	60.240	60.850	59.520	60.200	60.200	17,638,960
2026-08-25	58.860	60.400	58.020	60.240	60.240	22,955,019
2026-08-24	61.900	61.930	58.580	59.400	59.400	35,913,302
2026-08-21	61.000	62.880	60.900	62.100	62.100	35,299,741
2026-08-20	65.030	65.590	61.430	61.440	61.440	66,478,260
2026-08-19	72.000	72.780	66.170	67.510	67.510	91,457,658
2026-08-18	68.400	69.720	67.840	69.000	69.000	34,633,353
2026-08-17	67.450	68.950	66.960	68.860	68.860	30,124,331
2026-08-14	66.590	67.970	65.040	66.840	66.840	26,386,356
2026-08-13	65.890	67.640	65.880	66.100	66.100	35,713,803
2026-08-12	63.510	66.280	63.000	65.570	65.570	39,422,644
2026-08-11	65.770	66.800	62.310	63.520	63.520	61,914,751
2026-08-10	69.600	69.990	65.920	69.130	69.130	52,845,460
2026-08-07	65.850	69.730	64.690	68.680	68.680	52,734,422
2026-08-06	62.500	66.400	62.400	65.330	65.330	47,116,212
2026-08-05	61.880	63.780	61.880	63.130	63.130	38,485,267
2026-08-04	60.020	62.160	59.760	61.840	61.840	37,838,594
2026-08-03	57.450	60.230	56.800	59.770	59.770	38,997,943
2026-07-31	56.010	58.300	56.010	57.440	57.440	37,560,690
2026-07-30	57.550	57.780	54.750	54.790	54.790	29,767,809
2026-07-29	58.420	59.000	55.810	57.690	57.690	26,528,625
2026-07-28	58.910	60.680	57.500	57.940	57.940	27,452,726
2026-07-27	57.600	59.950	57.060	59.700	59.700	27,727,271
2026-07-24	59.950	60.580	57.750	57.780	57.780	30,024,000
2026-07-23	58.690	62.200	58.690	61.070	61.058	43,150,880

Page 1 of 21 · 1,213 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.