China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	37.700	39.500	37.310	38.200	38.200	143,703,107
2026-04-22	37.000	38.350	36.990	37.710	37.710	103,506,297
2026-04-21	38.610	39.160	37.600	38.170	38.170	172,535,359
2026-04-20	33.990	37.380	33.900	37.380	37.380	126,584,119
2026-04-17	33.900	34.030	33.490	33.980	33.980	35,501,128
2026-04-16	33.710	34.250	33.550	33.900	33.900	45,844,776
2026-04-15	34.120	35.250	33.730	33.970	33.970	79,618,168
2026-04-14	32.900	33.900	32.630	33.900	33.900	58,923,545
2026-04-13	32.450	33.080	32.220	32.710	32.710	31,071,552
2026-04-10	32.780	33.240	32.600	32.610	32.610	31,646,161
2026-04-09	32.500	32.930	32.020	32.550	32.550	33,327,190
2026-04-08	31.640	32.990	31.640	32.990	32.990	48,883,477
2026-04-07	31.540	31.800	30.990	31.100	31.100	25,693,971
2026-04-03	32.390	32.600	31.510	31.560	31.560	29,161,338
2026-04-02	32.530	32.890	31.720	31.940	31.940	30,441,833
2026-04-01	33.580	33.720	32.280	32.630	32.630	46,829,986
2026-03-31	32.820	34.260	32.600	33.000	33.000	66,974,370
2026-03-30	31.390	32.830	31.360	32.780	32.780	47,875,635
2026-03-27	31.320	32.050	31.130	31.800	31.800	30,766,701
2026-03-26	32.490	32.590	31.700	32.070	32.070	42,514,742
2026-03-25	31.950	32.390	31.830	31.960	31.960	32,096,149
2026-03-24	31.860	32.040	30.730	31.560	31.560	37,883,393
2026-03-23	32.000	32.620	31.100	31.290	31.290	53,106,597
2026-03-20	34.200	34.270	32.850	32.920	32.920	37,255,793
2026-03-19	33.520	34.500	33.270	33.990	33.990	39,629,124
2026-03-18	33.030	34.190	32.860	34.160	34.160	52,743,366
2026-03-17	34.800	34.910	32.960	32.970	32.970	44,400,012
2026-03-16	35.400	35.460	33.650	34.220	34.220	59,452,515
2026-03-13	36.500	37.150	35.600	35.640	35.640	48,502,793
2026-03-12	37.700	37.700	36.500	36.560	36.560	45,945,059
2026-03-11	38.440	38.450	37.700	37.770	37.770	50,205,769
2026-03-10	38.200	38.830	37.900	38.290	38.290	71,607,924
2026-03-09	36.500	38.380	36.240	38.200	38.200	79,392,040
2026-03-06	37.060	37.990	36.730	37.300	37.300	59,989,015
2026-03-05	37.210	37.500	36.330	37.250	37.250	63,963,703
2026-03-04	35.060	37.330	35.030	36.740	36.740	61,621,575
2026-03-03	39.650	39.650	36.000	36.020	36.020	112,485,825
2026-03-02	37.880	40.870	37.640	39.650	39.650	164,673,239
2026-02-27	37.000	37.970	36.680	37.320	37.320	73,521,640
2026-02-26	36.880	37.600	36.450	37.170	37.170	73,258,700
2026-02-25	35.730	37.400	35.330	36.930	36.930	86,880,562
2026-02-24	35.600	36.340	35.240	35.730	35.730	53,139,595
2026-02-13	35.610	35.910	35.310	35.370	35.370	40,594,949
2026-02-12	35.700	36.150	35.410	35.770	35.770	49,439,219
2026-02-11	36.490	36.900	35.810	35.880	35.880	60,774,775
2026-02-10	37.310	37.310	36.070	36.530	36.530	57,951,351
2026-02-09	37.550	37.700	36.900	37.310	37.310	64,324,545
2026-02-06	36.810	37.990	36.430	36.780	36.780	73,228,532
2026-02-05	38.290	38.700	37.250	37.420	37.420	87,762,779
2026-02-04	40.300	40.520	38.510	39.400	39.400	129,202,657
2026-02-03	39.250	40.900	37.500	40.420	40.420	168,619,530
2026-02-02	38.300	40.000	38.270	38.490	38.490	110,191,377
2026-01-30	37.360	39.360	37.330	38.000	38.000	114,414,653
2026-01-29	37.500	39.240	37.300	37.870	37.870	104,627,242
2026-01-28	38.760	38.930	37.000	37.560	37.560	107,677,220
2026-01-27	36.900	39.260	36.900	38.760	38.760	121,605,482
2026-01-26	40.000	41.000	38.230	38.230	38.230	175,081,912
2026-01-23	39.010	42.500	39.000	42.480	42.480	222,744,990
2026-01-22	35.910	38.930	35.600	38.750	38.750	174,225,364
2026-01-21	36.010	37.280	35.830	35.850	35.850	99,862,872

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.0436 CNY
2022-06-15	0.0290 CNY
2021-06-15	0.0250 CNY
2020-12-29	0.0110 CNY
2020-06-15	0.0120 CNY

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