China Sports Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.390	6.540	6.370	6.500	6.500	36,631,110
2026-07-21	6.310	6.450	6.180	6.440	6.440	40,597,152
2026-07-20	6.400	6.490	6.240	6.320	6.320	38,708,615
2026-07-17	6.600	6.710	6.300	6.360	6.360	45,265,494
2026-07-16	6.470	6.660	6.410	6.610	6.610	34,518,096
2026-07-15	6.340	6.600	6.320	6.520	6.520	39,508,684
2026-07-14	6.290	6.410	6.200	6.410	6.410	35,568,367
2026-07-13	6.510	6.580	6.230	6.230	6.230	45,652,039
2026-07-10	6.350	6.660	6.270	6.540	6.540	53,222,537
2026-07-09	6.330	6.400	6.220	6.340	6.340	34,193,993
2026-07-08	6.430	6.470	6.350	6.370	6.370	31,959,850
2026-07-07	6.600	6.660	6.410	6.450	6.450	43,803,801
2026-07-06	6.750	6.880	6.630	6.650	6.650	51,764,289
2026-07-03	7.080	7.180	6.790	6.800	6.800	70,805,547
2026-07-02	6.800	7.090	6.790	6.810	6.810	56,863,206
2026-07-01	6.770	6.940	6.690	6.850	6.850	51,438,941
2026-06-30	6.770	6.840	6.660	6.740	6.740	43,687,982
2026-06-29	6.810	6.890	6.610	6.770	6.770	50,835,647
2026-06-26	7.030	7.040	6.800	6.810	6.810	44,062,759
2026-06-25	7.200	7.200	7.000	7.040	7.040	44,139,152
2026-06-24	7.400	7.460	7.120	7.180	7.180	51,366,326
2026-06-23	7.520	7.700	7.370	7.390	7.390	55,725,708
2026-06-22	7.740	7.740	7.310	7.520	7.520	66,144,684
2026-06-18	7.800	7.840	7.600	7.610	7.610	53,142,352
2026-06-17	8.000	8.010	7.700	7.790	7.790	71,693,828
2026-06-16	8.090	8.150	7.820	8.060	8.060	69,073,315
2026-06-15	8.390	8.480	8.110	8.130	8.130	79,479,672
2026-06-12	8.490	8.680	8.310	8.410	8.410	94,207,823
2026-06-11	9.190	9.270	8.550	8.550	8.550	115,203,620
2026-06-10	9.360	9.960	9.310	9.500	9.500	133,484,591
2026-06-09	9.400	9.550	8.980	9.120	9.120	80,131,710
2026-06-08	9.150	10.180	9.150	9.470	9.470	100,983,305
2026-06-05	9.720	9.830	9.110	9.360	9.360	80,533,174
2026-06-04	9.700	9.860	9.550	9.650	9.650	76,623,593
2026-06-03	9.830	10.250	9.370	9.880	9.880	126,156,978
2026-06-02	11.440	11.440	10.400	10.400	10.400	64,650,860
2026-06-01	11.100	11.800	10.900	11.550	11.550	117,724,993
2026-05-29	11.470	11.730	11.190	11.280	11.280	103,855,110
2026-05-28	10.600	11.760	10.600	11.600	11.600	130,310,540
2026-05-27	10.970	11.240	10.530	10.690	10.690	93,707,787
2026-05-26	10.620	11.500	10.200	11.120	11.120	138,135,034
2026-05-25	11.430	11.540	10.530	10.720	10.720	115,388,258
2026-05-22	11.500	12.020	11.360	11.670	11.670	100,304,376
2026-05-21	11.740	12.070	11.340	11.410	11.410	107,427,921
2026-05-20	11.920	12.390	11.660	11.850	11.850	101,905,583
2026-05-19	12.120	12.490	11.810	11.920	11.920	164,151,487
2026-05-18	14.480	14.480	13.120	13.120	13.120	80,899,622
2026-05-15	13.880	14.890	13.810	14.580	14.580	146,214,828
2026-05-14	13.830	14.750	13.330	13.920	13.920	110,262,562
2026-05-13	14.070	14.500	13.620	13.730	13.730	91,855,491
2026-05-12	13.550	14.380	13.310	14.070	14.070	104,620,458
2026-05-11	13.490	13.870	13.300	13.470	13.470	91,997,831
2026-05-08	13.430	13.620	12.990	13.490	13.490	143,554,199
2026-05-07	12.450	13.570	12.450	13.270	13.270	182,045,913
2026-05-06	11.850	12.650	11.660	12.340	12.340	153,493,447
2026-04-30	11.540	11.850	11.540	11.850	11.850	67,439,324
2026-04-29	10.080	10.850	10.060	10.770	10.770	72,923,317
2026-04-28	10.500	10.600	10.190	10.200	10.200	55,713,584
2026-04-27	10.370	10.850	10.160	10.670	10.670	60,302,420
2026-04-24	10.610	10.850	10.460	10.470	10.470	61,487,774

← NewerPage 2 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.0040 CNY
2022-06-30	0.0180 CNY
2021-07-06	0.0170 CNY
2020-06-15	0.0350 CNY
2019-05-15	0.0300 CNY

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