Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	61.200	63.250	60.000	63.240	62.787	2,173,838
2025-10-23	58.200	60.800	57.520	60.620	60.186	1,550,754
2025-10-22	59.690	59.690	58.240	58.530	58.111	863,588
2025-10-21	57.240	60.650	57.100	59.710	59.282	1,545,959
2025-10-20	56.600	58.680	56.410	58.000	57.584	1,143,806
2025-10-17	56.870	57.930	55.800	55.920	55.519	1,062,027
2025-10-16	58.310	58.990	56.270	57.150	56.740	1,003,276
2025-10-15	56.190	58.800	55.330	58.680	58.259	1,404,031
2025-10-14	59.650	61.200	56.000	56.190	55.787	1,647,610
2025-10-13	58.990	61.180	57.790	59.630	59.203	2,042,572
2025-10-10	62.000	63.200	60.920	61.880	61.437	1,537,467
2025-10-09	63.910	63.940	61.840	61.930	61.486	1,701,145
2025-09-30	61.800	64.180	61.000	63.260	62.807	2,631,814
2025-09-29	59.550	62.200	59.550	61.690	61.248	1,549,438
2025-09-26	60.700	61.990	59.740	60.000	59.570	1,504,023
2025-09-25	61.150	62.800	61.100	61.430	60.990	1,404,429
2025-09-24	60.400	61.600	59.810	61.230	60.791	1,324,716
2025-09-23	62.960	62.960	59.310	61.000	60.563	1,875,165
2025-09-22	62.080	63.610	61.810	62.450	62.002	1,505,067
2025-09-19	64.010	65.810	62.700	62.730	62.280	2,289,654
2025-09-18	66.300	68.490	63.800	64.140	63.680	4,352,154
2025-09-17	63.900	72.420	63.900	67.320	66.838	5,291,683
2025-09-16	58.750	61.690	58.230	61.400	60.960	2,344,344
2025-09-15	57.930	59.790	57.390	59.080	58.657	1,589,048
2025-09-12	58.560	59.060	57.190	57.530	57.118	1,380,064
2025-09-11	56.940	59.150	56.090	58.860	58.438	1,428,566
2025-09-10	56.780	58.300	56.530	56.990	56.582	886,969
2025-09-09	58.000	58.720	56.700	56.920	56.512	1,211,497
2025-09-08	57.600	58.960	57.130	58.710	58.289	2,159,833
2025-09-05	56.550	57.710	55.030	57.550	57.138	1,679,547
2025-09-04	58.040	59.300	55.490	56.690	56.284	1,827,093
2025-09-03	59.400	60.000	58.000	58.320	57.902	1,785,233
2025-09-02	61.880	62.310	58.300	59.150	58.726	2,844,966
2025-09-01	60.250	62.980	60.130	62.420	61.973	2,297,211
2025-08-29	60.100	61.020	59.220	60.620	60.186	1,975,771
2025-08-28	60.030	61.840	58.830	60.500	60.066	3,051,801
2025-08-27	63.500	64.500	61.110	61.350	60.910	1,980,893
2025-08-26	65.770	65.770	62.550	62.880	62.429	1,964,665
2025-08-25	65.980	65.980	64.360	65.030	64.564	2,301,930
2025-08-22	63.000	66.330	62.500	65.850	65.378	2,464,026
2025-08-21	62.800	65.480	62.230	63.340	62.886	2,916,000
2025-08-20	59.700	62.200	59.150	62.100	61.655	2,519,609
2025-08-19	62.390	62.390	59.120	59.700	59.272	3,377,373
2025-08-18	63.000	65.500	60.100	63.180	62.727	4,444,695
2025-08-15	61.320	62.700	60.290	62.300	61.854	1,584,485
2025-08-14	61.550	63.280	60.670	61.330	60.890	1,762,969
2025-08-13	63.000	63.780	60.960	61.310	60.871	2,013,221
2025-08-12	59.760	63.000	58.830	62.000	61.556	2,979,523
2025-08-11	58.010	59.920	57.090	59.770	59.342	1,835,252
2025-08-08	58.090	58.200	57.000	57.360	56.949	1,093,275
2025-08-07	57.300	58.660	56.610	57.960	57.545	1,407,958
2025-08-06	57.860	57.860	56.670	57.180	56.770	1,071,532
2025-08-05	57.120	57.550	56.300	57.400	56.989	1,167,954
2025-08-04	55.880	56.880	54.900	56.840	56.433	1,518,363
2025-08-01	56.150	57.150	55.370	56.060	55.658	1,539,115
2025-07-31	57.560	58.370	55.900	56.120	55.718	2,140,598
2025-07-30	56.550	59.290	56.000	58.050	57.634	2,819,737
2025-07-29	54.520	57.530	53.640	56.550	56.145	2,979,657
2025-07-28	53.730	55.000	53.350	54.250	53.861	2,044,128
2025-07-25	53.070	54.540	52.600	54.160	53.772	1,759,631

← NewerPage 5 of 21 · 1,218 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.