China Sports Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.850	10.910	10.540	10.660	10.660	49,864,559
2026-04-22	11.030	11.150	10.780	10.850	10.850	45,980,891
2026-04-21	11.210	11.310	10.910	11.060	11.060	58,489,016
2026-04-20	10.950	11.660	10.900	11.320	11.320	77,531,579
2026-04-17	11.240	11.500	10.900	10.950	10.950	79,810,612
2026-04-16	11.200	11.440	11.050	11.310	11.310	54,925,875
2026-04-15	11.420	11.500	11.150	11.260	11.260	61,510,304
2026-04-14	11.340	11.550	11.150	11.390	11.390	72,200,396
2026-04-13	11.490	11.660	11.130	11.250	11.250	71,879,138
2026-04-10	11.860	11.940	11.370	11.450	11.450	86,706,598
2026-04-09	12.010	12.140	11.750	11.900	11.900	89,455,907
2026-04-08	11.800	12.200	11.700	11.900	11.900	131,960,528
2026-04-07	10.700	11.870	10.700	11.870	11.870	130,309,454
2026-04-03	11.700	11.760	10.750	10.790	10.790	93,341,787
2026-04-02	11.430	12.090	11.370	11.590	11.590	100,015,950
2026-04-01	11.780	11.970	11.300	11.440	11.440	124,323,215
2026-03-31	10.960	11.990	10.960	11.990	11.990	127,449,008
2026-03-30	10.610	11.080	10.450	10.900	10.900	75,095,743
2026-03-27	10.620	10.970	10.420	10.810	10.810	85,840,421
2026-03-26	11.780	11.950	10.760	10.760	10.760	123,467,015
2026-03-25	10.220	11.230	10.220	11.230	11.230	106,747,003
2026-03-24	10.130	10.230	9.760	10.210	10.210	53,078,774
2026-03-23	10.350	10.480	9.850	9.950	9.950	57,326,939
2026-03-20	10.650	11.000	10.580	10.580	10.580	53,806,043
2026-03-19	10.700	10.780	10.480	10.580	10.580	34,524,943
2026-03-18	10.600	10.870	10.550	10.810	10.810	32,513,132
2026-03-17	11.030	11.050	10.580	10.620	10.620	42,263,233
2026-03-16	10.850	11.230	10.840	11.020	11.020	56,867,992
2026-03-13	11.100	11.290	10.810	10.860	10.860	41,581,223
2026-03-12	11.150	11.200	10.850	11.150	11.150	51,603,772
2026-03-11	11.050	11.390	10.930	11.150	11.150	72,413,303
2026-03-10	10.740	11.090	10.740	10.890	10.890	44,826,428
2026-03-09	10.210	10.860	10.210	10.680	10.680	56,305,714
2026-03-06	10.100	10.520	10.090	10.410	10.410	40,681,072
2026-03-05	10.380	10.570	9.810	10.100	10.100	53,368,373
2026-03-04	10.160	10.380	10.100	10.180	10.180	34,449,324
2026-03-03	10.620	10.690	10.190	10.340	10.340	54,850,876
2026-03-02	10.380	11.100	10.350	10.550	10.550	60,636,835
2026-02-27	10.440	10.940	10.350	10.550	10.550	66,046,477
2026-02-26	10.550	10.680	10.300	10.300	10.300	37,011,679
2026-02-25	10.300	10.630	10.290	10.350	10.350	35,484,751
2026-02-24	10.040	10.550	9.950	10.370	10.370	54,140,389
2026-02-13	9.690	9.970	9.640	9.770	9.770	30,140,170
2026-02-12	9.750	9.780	9.620	9.690	9.690	19,328,860
2026-02-11	9.910	9.950	9.760	9.780	9.780	26,515,250
2026-02-10	9.910	10.030	9.860	9.930	9.930	25,698,390
2026-02-09	9.810	9.970	9.780	9.910	9.910	28,656,672
2026-02-06	9.710	9.860	9.620	9.710	9.710	29,507,579
2026-02-05	9.570	9.970	9.520	9.830	9.830	40,701,484
2026-02-04	9.610	9.700	9.510	9.610	9.610	26,823,890
2026-02-03	9.520	9.830	9.520	9.630	9.630	31,462,138
2026-02-02	9.390	9.950	9.390	9.510	9.510	56,421,981
2026-01-30	9.600	9.760	9.460	9.520	9.520	88,195,562
2026-01-29	8.950	9.900	8.840	9.600	9.600	128,356,061
2026-01-28	8.930	9.070	8.920	9.000	9.000	23,776,798
2026-01-27	9.110	9.200	8.910	8.940	8.940	37,462,838
2026-01-26	9.390	9.580	9.050	9.160	9.160	72,123,128
2026-01-23	9.820	10.030	9.710	9.860	9.860	59,103,984
2026-01-22	9.700	9.860	9.580	9.820	9.820	63,772,710
2026-01-21	9.530	9.950	9.270	9.710	9.710	102,829,204

← NewerPage 3 of 5 · 244 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.