China Sports Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.870 | 7.060 | 6.860 | 6.930 | 6.930 | 38,830,516 |
| 2026-10-20 | 6.940 | 7.090 | 6.810 | 6.870 | 6.870 | 35,143,078 |
| 2026-10-19 | 7.000 | 7.190 | 6.820 | 6.900 | 6.900 | 49,484,111 |
| 2026-10-16 | 7.010 | 7.100 | 6.850 | 6.900 | 6.900 | 29,037,767 |
| 2026-10-15 | 7.020 | 7.180 | 6.950 | 6.980 | 6.980 | 31,112,040 |
| 2026-10-14 | 7.120 | 7.250 | 7.070 | 7.110 | 7.110 | 32,230,400 |
| 2026-10-13 | 6.990 | 7.170 | 6.880 | 7.110 | 7.110 | 30,144,622 |
| 2026-10-12 | 6.990 | 7.190 | 6.950 | 7.050 | 7.050 | 23,953,423 |
| 2026-10-09 | 6.830 | 7.020 | 6.700 | 6.990 | 6.990 | 27,360,185 |
| 2026-10-08 | 6.950 | 7.020 | 6.840 | 6.860 | 6.860 | 16,897,611 |
| 2026-09-30 | 6.990 | 7.020 | 6.890 | 6.930 | 6.930 | 15,034,087 |
| 2026-09-29 | 6.900 | 7.010 | 6.890 | 6.980 | 6.980 | 14,406,013 |
| 2026-09-28 | 7.000 | 7.040 | 6.880 | 6.930 | 6.930 | 15,604,228 |
| 2026-09-24 | 7.010 | 7.150 | 6.980 | 7.030 | 7.030 | 16,691,562 |
| 2026-09-23 | 7.140 | 7.150 | 7.020 | 7.030 | 7.030 | 16,661,701 |
| 2026-09-22 | 7.160 | 7.230 | 7.100 | 7.150 | 7.150 | 16,188,800 |
| 2026-09-21 | 7.100 | 7.190 | 7.030 | 7.170 | 7.170 | 20,126,703 |
| 2026-09-18 | 7.030 | 7.110 | 7.000 | 7.060 | 7.060 | 17,205,632 |
| 2026-09-17 | 6.980 | 7.100 | 6.980 | 7.040 | 7.040 | 14,393,107 |
| 2026-09-16 | 6.900 | 7.060 | 6.840 | 7.030 | 7.030 | 18,501,223 |
| 2026-09-15 | 7.120 | 7.140 | 6.920 | 6.930 | 6.930 | 22,665,251 |
| 2026-09-14 | 7.160 | 7.230 | 7.100 | 7.130 | 7.130 | 15,681,221 |
| 2026-09-11 | 7.200 | 7.240 | 7.050 | 7.200 | 7.200 | 20,806,804 |
| 2026-09-10 | 7.310 | 7.330 | 7.240 | 7.250 | 7.250 | 15,485,604 |
| 2026-09-09 | 7.400 | 7.430 | 7.260 | 7.340 | 7.340 | 26,285,500 |
| 2026-09-08 | 7.330 | 7.510 | 7.320 | 7.460 | 7.460 | 25,112,494 |
| 2026-09-07 | 7.370 | 7.420 | 7.300 | 7.360 | 7.360 | 24,714,485 |
| 2026-09-04 | 7.320 | 7.500 | 7.250 | 7.370 | 7.370 | 48,475,799 |
| 2026-09-03 | 7.340 | 7.570 | 7.290 | 7.290 | 7.290 | 51,748,126 |
| 2026-09-02 | 7.340 | 7.380 | 7.230 | 7.330 | 7.330 | 22,059,688 |
| 2026-09-01 | 7.180 | 7.370 | 7.140 | 7.330 | 7.330 | 32,010,689 |
| 2026-08-31 | 7.180 | 7.230 | 7.080 | 7.200 | 7.200 | 22,582,500 |
| 2026-08-28 | 7.110 | 7.210 | 7.060 | 7.180 | 7.180 | 22,975,832 |
| 2026-08-27 | 7.130 | 7.160 | 7.050 | 7.100 | 7.100 | 17,699,600 |
| 2026-08-26 | 7.020 | 7.150 | 7.020 | 7.100 | 7.100 | 20,449,098 |
| 2026-08-25 | 6.810 | 7.070 | 6.790 | 7.040 | 7.040 | 23,411,279 |
| 2026-08-24 | 6.870 | 6.930 | 6.780 | 6.820 | 6.820 | 16,779,772 |
| 2026-08-21 | 6.890 | 6.900 | 6.760 | 6.870 | 6.870 | 15,169,422 |
| 2026-08-20 | 6.830 | 6.920 | 6.810 | 6.910 | 6.910 | 19,161,474 |
| 2026-08-19 | 6.980 | 7.010 | 6.790 | 6.800 | 6.800 | 26,260,772 |
| 2026-08-18 | 7.080 | 7.100 | 6.960 | 7.010 | 7.010 | 22,472,047 |
| 2026-08-17 | 7.070 | 7.120 | 6.990 | 7.100 | 7.100 | 19,305,604 |
| 2026-08-14 | 7.190 | 7.200 | 6.990 | 7.090 | 7.090 | 26,966,000 |
| 2026-08-13 | 7.350 | 7.370 | 7.180 | 7.180 | 7.180 | 27,782,778 |
| 2026-08-12 | 7.220 | 7.390 | 7.220 | 7.350 | 7.350 | 29,670,285 |
| 2026-08-11 | 7.270 | 7.290 | 7.160 | 7.230 | 7.230 | 24,377,413 |
| 2026-08-10 | 7.080 | 7.270 | 7.020 | 7.260 | 7.260 | 41,211,777 |
| 2026-08-07 | 7.050 | 7.060 | 6.880 | 7.040 | 7.040 | 30,924,150 |
| 2026-08-06 | 7.160 | 7.220 | 6.990 | 7.080 | 7.080 | 35,228,607 |
| 2026-08-05 | 7.130 | 7.250 | 7.100 | 7.200 | 7.200 | 35,057,053 |
| 2026-08-04 | 7.210 | 7.280 | 7.140 | 7.150 | 7.150 | 37,573,823 |
| 2026-08-03 | 7.130 | 7.250 | 7.110 | 7.210 | 7.210 | 35,042,700 |
| 2026-07-31 | 6.870 | 7.220 | 6.850 | 7.130 | 7.130 | 49,542,735 |
| 2026-07-30 | 7.000 | 7.210 | 6.970 | 6.970 | 6.970 | 56,529,136 |
| 2026-07-29 | 6.850 | 7.110 | 6.820 | 7.060 | 7.060 | 61,789,927 |
| 2026-07-28 | 6.660 | 6.930 | 6.620 | 6.880 | 6.880 | 63,142,596 |
| 2026-07-27 | 6.450 | 6.750 | 6.360 | 6.700 | 6.700 | 61,301,172 |
| 2026-07-24 | 6.890 | 7.030 | 6.570 | 6.600 | 6.600 | 85,715,109 |
| 2026-07-23 | 6.810 | 6.950 | 6.600 | 6.880 | 6.880 | 102,024,522 |
| 2026-07-22 | 6.390 | 6.540 | 6.370 | 6.500 | 6.500 | 36,631,110 |
Page 1 of 1 · 60 trading days
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.