Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	41.000	45.690	38.880	45.380	45.380	1,633,842
2026-07-20	44.150	44.490	39.650	40.820	40.820	1,443,436
2026-07-17	45.510	46.270	42.680	43.370	43.370	1,173,500
2026-07-16	48.130	48.580	45.470	45.860	45.860	1,043,619
2026-07-15	50.800	51.020	47.810	48.110	48.110	762,481
2026-07-14	49.700	50.640	47.820	50.640	50.640	1,042,825
2026-07-13	55.010	55.430	49.560	49.720	49.720	1,540,299
2026-07-10	58.360	59.000	55.380	55.660	55.660	1,182,198
2026-07-09	55.440	57.240	53.650	56.320	56.320	1,299,996
2026-07-08	58.550	59.390	55.090	55.120	55.120	1,406,030
2026-07-07	57.070	59.400	54.660	58.690	58.690	2,049,449
2026-07-06	59.940	60.490	57.000	57.070	57.070	1,625,513
2026-07-03	61.590	61.990	59.000	59.650	59.650	1,654,614
2026-07-02	63.520	65.580	61.230	61.720	61.720	1,745,914
2026-07-01	66.000	67.900	63.490	64.920	64.920	2,283,886
2026-06-30	61.640	65.760	61.640	65.700	65.700	2,200,431
2026-06-29	64.170	66.870	60.710	62.270	62.270	2,034,143
2026-06-26	58.670	64.660	57.600	63.920	63.920	3,471,004
2026-06-25	59.000	60.650	58.150	58.730	58.730	1,332,550
2026-06-24	59.140	59.880	56.360	59.400	59.400	1,878,231
2026-06-23	58.620	60.560	57.900	59.560	59.560	1,507,662
2026-06-22	61.230	62.500	58.060	59.840	59.840	2,074,089
2026-06-18	59.100	61.880	58.700	61.480	61.480	2,224,425
2026-06-17	57.500	60.990	57.500	59.560	59.560	2,239,775
2026-06-16	57.720	58.450	56.670	58.080	58.080	1,543,950
2026-06-15	55.200	58.770	54.220	58.000	58.000	2,233,532
2026-06-12	56.500	56.670	53.920	54.600	54.600	1,727,920
2026-06-11	53.500	55.840	53.100	55.470	55.470	1,683,353
2026-06-10	54.320	55.900	53.790	54.200	54.200	1,645,453
2026-06-09	49.340	56.640	48.620	55.810	55.410	2,997,445
2026-06-08	49.000	49.950	47.010	48.620	48.272	1,266,979
2026-06-05	50.200	51.870	48.010	50.580	50.218	986,252
2026-06-04	50.250	50.800	49.530	50.190	49.830	815,390
2026-06-03	50.640	51.440	49.520	50.290	49.930	887,527
2026-06-02	51.100	51.420	49.100	50.650	50.287	1,031,353
2026-06-01	51.010	52.540	50.820	51.100	50.734	928,903
2026-05-29	56.300	56.610	51.000	51.570	51.200	2,272,064
2026-05-28	53.990	56.760	53.000	56.300	55.897	1,729,909
2026-05-27	54.610	55.530	53.500	53.650	53.266	1,357,246
2026-05-26	57.800	58.120	53.710	55.050	54.655	2,136,468
2026-05-25	54.800	57.500	53.710	57.160	56.750	2,711,648
2026-05-22	52.000	54.460	52.000	54.290	53.901	1,509,749
2026-05-21	53.720	54.850	51.210	52.100	51.727	1,224,785
2026-05-20	52.920	53.990	52.900	53.450	53.067	866,719
2026-05-19	53.070	53.750	52.250	53.450	53.067	976,601
2026-05-18	51.150	53.680	50.820	53.470	53.087	1,348,905
2026-05-15	51.510	52.800	50.800	51.850	51.478	1,186,441
2026-05-14	52.500	52.500	51.110	51.160	50.793	959,829
2026-05-13	51.500	52.240	51.100	51.900	51.528	817,360
2026-05-12	53.040	53.050	51.550	51.700	51.330	771,755
2026-05-11	52.150	53.560	51.730	53.050	52.670	1,425,515
2026-05-08	51.990	52.660	51.040	52.050	51.677	1,030,510
2026-05-07	50.790	52.240	50.730	52.000	51.627	1,394,591
2026-05-06	48.960	50.920	48.960	50.440	50.079	1,312,983
2026-04-30	48.060	49.280	47.880	48.960	48.609	783,100
2026-04-29	48.010	48.370	46.800	48.110	47.765	744,210
2026-04-28	48.450	48.650	47.000	47.180	46.842	742,190
2026-04-27	47.010	49.050	47.010	48.800	48.450	818,548
2026-04-24	47.300	47.680	46.620	47.420	47.080	583,249
2026-04-23	48.210	48.440	47.230	47.570	47.229	608,155

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.4000 CNY
2025-06-18	0.3500 CNY
2024-06-13	0.8599 CNY
2023-06-12	0.9000 CNY
2022-06-02	1.2500 CNY
2021-06-09	0.4300 CNY

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