Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.910	54.910	52.770	53.200	52.819	1,884,236
2026-01-19	52.780	54.320	52.190	54.270	53.881	2,288,688
2026-01-16	50.900	52.770	50.900	52.530	52.154	1,848,396
2026-01-15	50.980	51.190	50.260	50.720	50.357	890,215
2026-01-14	50.500	51.660	50.000	50.750	50.386	1,822,640
2026-01-13	51.380	51.770	50.310	50.360	49.999	1,308,209
2026-01-12	50.960	51.650	50.700	51.650	51.280	1,346,546
2026-01-09	49.930	50.910	49.910	50.910	50.545	915,140
2026-01-08	50.550	50.740	50.120	50.160	49.801	1,100,968
2026-01-07	50.160	50.580	49.980	50.430	50.069	1,052,932
2026-01-06	49.960	50.250	49.400	50.140	49.781	919,972
2026-01-05	49.080	49.940	48.890	49.810	49.453	968,655
2025-12-31	49.000	49.650	48.640	48.770	48.421	699,570
2025-12-30	49.000	49.660	49.000	49.160	48.808	507,866
2025-12-29	49.670	49.840	49.000	49.370	49.016	831,627
2025-12-26	50.180	50.660	49.640	49.670	49.314	1,088,993
2025-12-25	49.910	50.380	49.420	49.950	49.592	1,053,967
2025-12-24	49.000	50.350	49.000	49.750	49.393	1,404,693
2025-12-23	49.230	49.850	48.610	48.860	48.510	751,529
2025-12-22	47.630	49.270	47.630	48.780	48.430	811,536
2025-12-19	47.710	48.080	47.520	47.840	47.497	393,275
2025-12-18	47.490	48.440	47.190	47.520	47.179	585,198
2025-12-17	46.790	47.570	46.370	47.490	47.150	579,111
2025-12-16	46.800	47.020	46.230	46.440	46.107	518,211
2025-12-15	47.270	48.170	46.780	46.800	46.465	918,811
2025-12-12	48.940	50.010	48.040	48.230	47.884	1,107,112
2025-12-11	48.900	48.990	47.900	48.950	48.599	891,161
2025-12-10	48.830	49.050	48.200	48.680	48.331	470,607
2025-12-09	49.140	49.380	48.810	48.940	48.589	587,501
2025-12-08	48.100	49.450	47.910	49.130	48.778	1,040,500
2025-12-05	47.500	48.100	47.210	48.090	47.745	635,274
2025-12-04	47.990	48.050	46.830	47.580	47.239	589,196
2025-12-03	48.000	48.000	47.250	47.670	47.328	568,881
2025-12-02	48.220	48.270	47.540	47.690	47.348	531,547
2025-12-01	47.790	48.280	47.620	48.200	47.855	675,660
2025-11-28	47.350	48.050	47.050	47.790	47.448	519,129
2025-11-27	47.500	48.200	47.420	47.530	47.189	700,978
2025-11-26	47.740	48.000	47.130	47.170	46.832	568,090
2025-11-25	47.750	48.180	47.300	47.600	47.259	885,649
2025-11-24	46.980	47.400	46.200	47.230	46.892	740,636
2025-11-21	47.070	47.490	45.720	46.800	46.465	1,053,285
2025-11-20	48.420	48.570	47.350	47.380	47.040	616,563
2025-11-19	48.800	49.070	47.820	48.250	47.904	875,726
2025-11-18	48.380	49.060	48.000	48.550	48.202	733,761
2025-11-17	48.980	49.570	48.100	48.380	48.033	744,591
2025-11-14	49.720	49.960	48.980	48.980	48.629	993,624
2025-11-13	49.570	50.490	49.360	49.740	49.384	668,990
2025-11-12	49.740	50.300	49.310	49.460	49.106	545,809
2025-11-11	50.280	50.580	49.650	50.060	49.701	809,981
2025-11-10	51.270	51.550	49.650	49.900	49.542	1,269,034
2025-11-07	51.780	51.780	51.100	51.340	50.972	787,858
2025-11-06	51.390	52.090	50.610	51.880	51.508	1,159,453
2025-11-05	50.750	51.670	50.600	51.200	50.833	783,362
2025-11-04	52.700	52.770	51.110	51.260	50.893	1,081,559
2025-11-03	52.950	52.950	52.200	52.660	52.283	1,218,135
2025-10-31	52.800	53.450	52.310	52.950	52.571	1,046,702
2025-10-30	53.200	53.450	52.500	52.590	52.213	1,410,973
2025-10-29	53.700	54.280	52.510	53.380	52.997	1,929,606
2025-10-28	55.900	55.900	53.880	53.880	53.494	3,730,913
2025-10-27	58.000	58.290	54.800	56.950	56.542	6,990,752

← NewerPage 4 of 5 · 244 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.