Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	47.960	48.640	47.570	48.210	47.865	560,152
2026-04-21	47.670	48.040	47.450	47.950	47.606	461,107
2026-04-20	47.990	48.590	47.530	48.030	47.686	762,923
2026-04-17	47.050	48.000	46.810	47.890	47.547	711,966
2026-04-16	46.680	47.370	46.460	47.050	46.713	648,555
2026-04-15	47.880	47.920	46.660	46.660	46.326	606,869
2026-04-14	48.000	48.600	47.040	47.580	47.239	965,784
2026-04-13	46.500	48.130	46.420	47.700	47.358	1,128,178
2026-04-10	46.170	47.160	45.990	46.430	46.097	543,246
2026-04-09	45.660	46.290	45.010	45.810	45.482	510,377
2026-04-08	43.980	45.710	43.980	45.660	45.333	666,271
2026-04-07	43.500	43.590	42.930	43.300	42.990	318,027
2026-04-03	43.590	43.980	42.850	43.030	42.722	356,697
2026-04-02	44.300	44.680	43.470	43.830	43.516	429,313
2026-04-01	43.960	44.410	43.800	44.300	43.983	369,285
2026-03-31	43.220	44.000	43.030	43.210	42.900	324,431
2026-03-30	43.010	43.780	43.010	43.410	43.099	382,043
2026-03-27	43.350	44.180	43.000	43.870	43.556	496,327
2026-03-26	44.500	45.250	43.270	43.630	43.317	547,326
2026-03-25	43.870	44.840	43.870	44.500	44.181	445,878
2026-03-24	43.040	43.830	42.140	43.520	43.208	586,789
2026-03-23	43.680	44.480	41.910	42.160	41.858	857,692
2026-03-20	45.700	46.100	44.800	44.850	44.529	458,386
2026-03-19	46.400	46.410	45.030	45.440	45.114	590,301
2026-03-18	46.600	46.960	46.040	46.960	46.623	399,182
2026-03-17	47.540	47.870	46.600	46.600	46.266	409,757
2026-03-16	47.890	48.080	47.310	47.700	47.358	458,492
2026-03-13	48.220	48.900	47.890	48.020	47.676	381,509
2026-03-12	49.160	49.630	48.360	48.700	48.351	494,829
2026-03-11	49.680	50.560	49.140	49.200	48.847	601,843
2026-03-10	48.860	49.930	48.860	49.800	49.443	438,259
2026-03-09	49.010	49.010	47.400	48.580	48.232	882,868
2026-03-06	48.700	50.210	48.700	49.720	49.364	539,481
2026-03-05	49.490	50.110	48.620	49.000	48.649	630,463
2026-03-04	49.260	49.600	48.010	48.290	47.944	952,808
2026-03-03	51.390	51.930	49.600	49.600	49.245	1,251,913
2026-03-02	52.030	52.750	51.020	51.390	51.022	1,626,379
2026-02-27	55.000	55.090	53.690	53.800	53.414	1,239,709
2026-02-26	53.640	55.550	53.080	55.000	54.606	1,676,063
2026-02-25	52.990	53.400	52.680	53.380	52.997	788,655
2026-02-24	53.790	53.790	52.540	52.770	52.392	747,254
2026-02-13	52.780	53.400	52.430	52.810	52.432	664,773
2026-02-12	52.180	52.930	51.600	52.660	52.283	680,158
2026-02-11	52.290	52.710	51.550	51.600	51.230	774,348
2026-02-10	51.700	52.880	51.510	52.250	51.876	622,422
2026-02-09	51.270	51.970	50.960	51.630	51.260	644,080
2026-02-06	50.900	51.510	50.500	50.980	50.615	464,364
2026-02-05	50.800	51.660	50.800	51.120	50.754	894,133
2026-02-04	51.370	51.620	50.510	51.210	50.843	866,742
2026-02-03	50.720	51.710	50.720	51.670	51.300	746,511
2026-02-02	52.170	52.700	50.700	50.740	50.376	905,751
2026-01-30	51.600	52.380	50.520	51.930	51.558	1,080,251
2026-01-29	53.500	53.560	51.900	51.960	51.588	1,338,588
2026-01-28	54.700	54.870	53.510	53.780	53.395	1,244,192
2026-01-27	54.000	54.820	51.590	54.610	54.219	1,879,621
2026-01-26	54.740	55.890	53.460	54.310	53.921	2,044,090
2026-01-23	54.580	54.780	54.100	54.720	54.328	1,006,678
2026-01-22	53.350	55.180	53.350	54.580	54.189	1,732,296
2026-01-21	52.800	53.900	52.510	53.610	53.226	1,084,553
2026-01-20	54.910	54.910	52.770	53.200	52.819	1,884,236

← NewerPage 3 of 21 · 1,217 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.