China Sports Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.450 | 9.530 | 9.410 | 9.420 | 9.420 | 19,889,290 |
| 2025-10-23 | 9.490 | 9.530 | 9.350 | 9.480 | 9.480 | 24,235,847 |
| 2025-10-22 | 9.460 | 9.630 | 9.430 | 9.520 | 9.520 | 29,625,624 |
| 2025-10-21 | 9.430 | 9.510 | 9.350 | 9.490 | 9.490 | 24,791,901 |
| 2025-10-20 | 9.300 | 9.550 | 9.220 | 9.460 | 9.460 | 39,637,865 |
| 2025-10-17 | 9.230 | 9.360 | 9.190 | 9.220 | 9.220 | 23,740,132 |
| 2025-10-16 | 9.310 | 9.380 | 9.190 | 9.240 | 9.240 | 22,500,747 |
| 2025-10-15 | 9.130 | 9.360 | 9.130 | 9.330 | 9.330 | 25,567,932 |
| 2025-10-14 | 9.130 | 9.240 | 9.090 | 9.130 | 9.130 | 22,077,207 |
| 2025-10-13 | 8.970 | 9.110 | 8.900 | 9.100 | 9.100 | 20,645,499 |
| 2025-10-10 | 9.040 | 9.200 | 9.020 | 9.180 | 9.180 | 25,528,236 |
| 2025-10-09 | 9.150 | 9.150 | 8.990 | 9.050 | 9.050 | 19,274,783 |
| 2025-09-30 | 9.160 | 9.200 | 9.110 | 9.130 | 9.130 | 16,032,897 |
| 2025-09-29 | 9.060 | 9.160 | 8.930 | 9.160 | 9.160 | 20,293,460 |
| 2025-09-26 | 9.030 | 9.180 | 8.960 | 9.080 | 9.080 | 18,645,300 |
| 2025-09-25 | 9.090 | 9.140 | 9.010 | 9.080 | 9.080 | 16,087,801 |
| 2025-09-24 | 8.950 | 9.100 | 8.930 | 9.100 | 9.100 | 16,694,085 |
| 2025-09-23 | 9.110 | 9.150 | 8.870 | 9.000 | 9.000 | 27,062,116 |
| 2025-09-22 | 9.230 | 9.280 | 9.080 | 9.160 | 9.160 | 21,373,559 |
| 2025-09-19 | 9.180 | 9.280 | 9.090 | 9.260 | 9.260 | 28,653,564 |
| 2025-09-18 | 9.490 | 9.540 | 9.140 | 9.240 | 9.240 | 53,874,412 |
| 2025-09-17 | 9.560 | 9.760 | 9.480 | 9.560 | 9.560 | 64,940,976 |
| 2025-09-16 | 9.500 | 9.560 | 9.330 | 9.470 | 9.470 | 33,884,807 |
| 2025-09-15 | 9.380 | 9.570 | 9.360 | 9.500 | 9.500 | 42,484,865 |
| 2025-09-12 | 9.480 | 9.610 | 9.380 | 9.420 | 9.420 | 44,430,686 |
| 2025-09-11 | 9.660 | 9.730 | 9.350 | 9.520 | 9.520 | 78,772,921 |
| 2025-09-10 | 9.680 | 9.960 | 9.640 | 9.770 | 9.770 | 80,762,517 |
| 2025-09-09 | 9.780 | 9.990 | 9.620 | 9.630 | 9.630 | 100,188,664 |
| 2025-09-08 | 9.050 | 10.100 | 9.050 | 10.100 | 10.100 | 156,363,543 |
| 2025-09-05 | 9.630 | 9.630 | 9.040 | 9.180 | 9.180 | 107,455,261 |
| 2025-09-04 | 8.800 | 8.920 | 8.700 | 8.810 | 8.810 | 20,994,459 |
| 2025-09-03 | 9.050 | 9.120 | 8.760 | 8.800 | 8.800 | 25,366,522 |
| 2025-09-02 | 9.090 | 9.140 | 8.900 | 8.980 | 8.980 | 24,752,510 |
| 2025-09-01 | 8.830 | 9.240 | 8.750 | 9.130 | 9.130 | 38,603,238 |
| 2025-08-29 | 8.950 | 9.060 | 8.850 | 8.890 | 8.890 | 21,629,990 |
| 2025-08-28 | 8.800 | 8.960 | 8.700 | 8.950 | 8.950 | 29,672,515 |
| 2025-08-27 | 9.030 | 9.110 | 8.780 | 8.800 | 8.800 | 38,432,692 |
| 2025-08-26 | 8.930 | 9.330 | 8.910 | 9.100 | 9.100 | 53,092,173 |
| 2025-08-25 | 9.480 | 9.480 | 8.940 | 8.980 | 8.980 | 77,305,822 |
| 2025-08-22 | 9.110 | 9.320 | 9.020 | 9.300 | 9.300 | 32,065,729 |
| 2025-08-21 | 8.990 | 9.350 | 8.950 | 9.140 | 9.140 | 36,533,103 |
| 2025-08-20 | 8.970 | 9.020 | 8.900 | 8.990 | 8.990 | 20,160,371 |
| 2025-08-19 | 8.970 | 9.250 | 8.930 | 9.020 | 9.020 | 35,383,533 |
| 2025-08-18 | 8.960 | 9.050 | 8.850 | 8.950 | 8.950 | 29,539,708 |
| 2025-08-15 | 8.830 | 8.960 | 8.740 | 8.960 | 8.960 | 25,790,997 |
| 2025-08-14 | 8.670 | 9.020 | 8.670 | 8.860 | 8.860 | 48,526,401 |
| 2025-08-13 | 8.680 | 8.750 | 8.600 | 8.690 | 8.690 | 18,452,682 |
| 2025-08-12 | 8.630 | 8.690 | 8.590 | 8.660 | 8.660 | 18,215,188 |
| 2025-08-11 | 8.550 | 8.660 | 8.510 | 8.630 | 8.630 | 19,774,838 |
| 2025-08-08 | 8.560 | 8.600 | 8.520 | 8.560 | 8.560 | 12,005,602 |
| 2025-08-07 | 8.680 | 8.690 | 8.550 | 8.560 | 8.560 | 23,714,194 |
| 2025-08-06 | 8.750 | 8.780 | 8.640 | 8.680 | 8.680 | 18,824,061 |
| 2025-08-05 | 8.720 | 8.770 | 8.650 | 8.750 | 8.750 | 17,514,905 |
| 2025-08-04 | 8.740 | 8.830 | 8.640 | 8.700 | 8.700 | 25,478,060 |
| 2025-08-01 | 8.960 | 9.010 | 8.600 | 8.770 | 8.770 | 50,806,437 |
| 2025-07-31 | 9.210 | 9.360 | 9.130 | 9.220 | 9.220 | 36,012,215 |
| 2025-07-30 | 9.240 | 9.470 | 9.090 | 9.270 | 9.270 | 56,070,471 |
| 2025-07-29 | 8.870 | 9.450 | 8.850 | 9.300 | 9.300 | 75,017,560 |
| 2025-07-28 | 8.930 | 9.010 | 8.810 | 8.920 | 8.920 | 35,269,905 |
| 2025-07-25 | 8.840 | 8.910 | 8.780 | 8.790 | 8.790 | 23,381,991 |
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.