China Satellite Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.580	22.950	22.470	22.570	22.570	13,775,186
2026-10-20	22.250	22.640	22.030	22.590	22.590	15,314,968
2026-10-19	21.770	22.550	21.740	22.410	22.410	18,530,895
2026-10-16	21.630	22.510	21.620	22.030	22.030	22,766,759
2026-10-15	21.500	21.800	21.240	21.470	21.470	15,059,222
2026-10-14	22.350	22.420	21.900	21.970	21.970	10,945,897
2026-10-13	21.950	22.450	21.600	22.300	22.300	16,123,440
2026-10-12	22.580	22.750	22.040	22.070	22.070	10,810,914
2026-10-09	22.900	23.070	21.950	22.580	22.580	18,617,393
2026-10-08	22.600	23.450	22.600	22.990	22.990	21,429,528
2026-09-30	22.900	22.990	22.530	22.600	22.600	8,569,348
2026-09-29	23.000	23.150	22.640	22.700	22.700	11,923,754
2026-09-28	23.470	23.570	22.840	23.030	23.030	16,726,547
2026-09-24	23.500	24.040	23.310	23.560	23.560	18,876,375
2026-09-23	24.000	24.060	23.530	23.570	23.570	15,617,306
2026-09-22	24.150	24.380	23.950	24.000	24.000	18,183,965
2026-09-21	24.220	24.340	23.880	24.040	24.040	20,820,450
2026-09-18	23.630	24.240	23.630	24.210	24.210	23,301,599
2026-09-17	23.800	24.120	23.520	23.530	23.530	14,824,593
2026-09-16	23.600	24.040	23.520	23.950	23.950	15,443,827
2026-09-15	23.720	23.960	23.600	23.620	23.620	9,933,472
2026-09-14	24.140	24.270	23.740	23.790	23.790	13,673,566
2026-09-11	24.120	24.390	23.710	24.160	24.160	18,372,092
2026-09-10	24.080	24.450	23.990	24.290	24.290	15,007,193
2026-09-09	24.230	24.440	24.050	24.260	24.260	15,678,057
2026-09-08	23.980	24.420	23.960	24.240	24.240	16,234,888
2026-09-07	24.000	24.100	23.700	23.980	23.980	14,691,977
2026-09-04	24.100	24.480	23.920	24.000	24.000	21,073,068
2026-09-03	24.290	24.300	23.800	23.930	23.930	13,264,576
2026-09-02	24.040	24.400	24.030	24.140	24.140	14,027,493
2026-09-01	24.380	24.450	24.170	24.300	24.300	13,480,013
2026-08-31	23.770	24.470	23.700	24.400	24.400	18,112,911
2026-08-28	24.280	24.400	24.020	24.040	24.040	14,523,183
2026-08-27	24.110	24.390	23.990	24.330	24.330	15,665,706
2026-08-26	23.800	24.240	23.720	24.110	24.110	15,355,706
2026-08-25	23.510	23.910	23.210	23.790	23.790	16,884,455
2026-08-24	24.600	24.600	23.570	23.760	23.760	22,817,075
2026-08-21	24.180	24.650	24.100	24.430	24.430	17,412,997
2026-08-20	25.500	25.620	24.330	24.360	24.360	41,999,091
2026-08-19	27.630	27.900	25.580	25.880	25.880	68,098,031
2026-08-18	26.900	27.120	26.620	27.060	27.060	20,372,275
2026-08-17	26.490	26.980	26.460	26.960	26.960	18,579,314
2026-08-14	26.450	26.570	26.020	26.490	26.490	16,019,133
2026-08-13	26.750	26.970	26.260	26.270	26.270	21,487,378
2026-08-12	25.900	26.650	25.880	26.500	26.500	22,762,034
2026-08-11	26.310	26.750	25.740	26.050	26.050	39,818,886
2026-08-10	27.590	27.720	26.710	27.560	27.560	33,208,220
2026-08-07	27.050	27.680	26.530	27.420	27.420	37,488,894
2026-08-06	26.530	27.350	26.460	26.990	26.990	32,727,408
2026-08-05	26.700	27.050	26.600	26.810	26.810	29,545,468
2026-08-04	25.980	26.650	25.890	26.600	26.600	27,813,978
2026-08-03	25.150	26.000	25.090	25.880	25.880	24,840,369
2026-07-31	24.970	25.480	24.970	25.220	25.220	25,364,031
2026-07-30	25.010	25.180	24.500	24.540	24.540	18,619,333
2026-07-29	25.090	25.250	24.580	25.170	25.170	18,608,511
2026-07-28	24.910	25.450	24.760	24.990	24.990	19,350,991
2026-07-27	24.900	25.540	24.720	25.330	25.330	18,572,281
2026-07-24	25.290	25.600	25.020	25.030	25.030	22,288,669
2026-07-23	24.470	26.100	24.350	25.610	25.610	37,547,069
2026-07-22	24.900	25.900	24.700	24.720	24.720	30,876,070

Page 1 of 3 · 121 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.