Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	53.180	54.170	52.670	53.120	52.739	1,718,609
2025-07-23	54.500	54.570	52.700	53.140	52.759	3,405,996
2025-07-22	52.000	55.680	49.800	55.180	54.785	5,576,897
2025-07-21	46.200	46.640	45.780	46.400	46.067	903,671
2025-07-18	46.990	46.990	45.880	46.110	45.780	1,015,060
2025-07-17	45.910	46.810	45.810	46.800	46.465	1,149,399
2025-07-16	46.650	46.910	45.930	46.170	45.839	931,064
2025-07-15	47.040	47.660	45.690	46.700	46.365	1,673,152
2025-07-14	44.900	47.850	44.610	47.400	47.060	2,321,012
2025-07-11	44.370	45.280	44.120	45.000	44.678	972,931
2025-07-10	45.000	45.250	44.180	44.590	44.270	925,826
2025-07-09	46.460	46.460	45.120	45.330	45.005	919,807
2025-07-08	45.990	46.490	45.470	45.830	45.502	963,555
2025-07-07	44.790	46.380	44.310	45.930	45.601	1,683,325
2025-07-04	45.500	45.680	44.540	44.820	44.499	1,347,638
2025-07-03	43.000	45.800	43.000	45.490	45.164	2,061,724
2025-07-02	43.700	44.400	42.870	43.210	42.900	1,029,936
2025-07-01	44.500	44.850	43.640	44.400	44.082	1,142,076
2025-06-30	43.300	44.900	43.200	44.720	44.400	1,721,628
2025-06-27	43.780	43.910	42.910	43.000	42.692	1,074,234
2025-06-26	43.980	44.360	43.050	43.210	42.900	1,171,645
2025-06-25	43.950	44.150	42.850	43.700	43.387	1,381,964
2025-06-24	43.300	44.150	42.690	43.540	43.228	2,383,413
2025-06-23	40.860	43.770	40.020	43.200	42.890	2,611,495
2025-06-20	40.600	42.470	40.000	40.960	40.666	1,852,280
2025-06-19	39.810	41.870	39.600	40.270	39.981	2,347,762
2025-06-18	40.250	40.490	39.560	39.980	39.694	867,836
2025-06-17	41.080	41.740	40.300	40.520	39.882	1,390,976
2025-06-16	40.880	41.370	40.520	41.080	40.433	938,379
2025-06-13	40.910	41.880	40.800	40.850	40.207	1,226,080
2025-06-12	42.440	43.300	40.980	41.250	40.601	2,517,022
2025-06-11	42.300	42.850	41.810	42.600	41.929	822,565
2025-06-10	43.120	43.120	40.850	42.070	41.408	989,524
2025-06-09	42.900	43.330	42.450	42.990	42.313	1,074,494
2025-06-06	42.560	43.320	41.700	42.450	41.782	1,184,107
2025-06-05	42.300	42.730	42.010	42.600	41.929	1,241,004
2025-06-04	41.500	42.690	41.500	42.390	41.723	1,004,130
2025-06-03	41.880	42.990	41.580	41.740	41.083	1,294,227
2025-05-30	43.050	43.050	41.270	41.880	41.221	1,665,987
2025-05-29	42.570	43.630	42.340	42.890	42.215	1,884,031
2025-05-28	43.480	43.820	42.160	42.410	41.742	1,751,773
2025-05-27	43.920	43.960	42.540	43.230	42.549	1,751,045
2025-05-26	44.720	44.720	43.270	43.790	43.101	2,463,181
2025-05-23	44.800	45.570	44.300	44.720	44.016	2,085,064
2025-05-22	46.260	47.360	44.730	45.300	44.587	2,356,259
2025-05-21	47.000	47.810	45.800	46.510	45.778	1,945,559
2025-05-20	46.070	48.500	45.510	47.440	46.693	2,727,060
2025-05-19	46.580	47.170	44.470	46.060	45.335	3,394,807
2025-05-16	42.700	46.390	41.920	46.280	45.551	4,025,618
2025-05-15	42.280	43.660	42.060	42.310	41.644	1,886,141
2025-05-14	43.070	43.390	42.000	42.440	41.772	1,484,958
2025-05-13	43.030	43.980	42.510	43.180	42.500	1,818,197
2025-05-12	43.550	43.790	42.350	42.470	41.801	2,265,284
2025-05-09	43.010	43.880	42.940	43.000	42.323	1,821,535
2025-05-08	42.350	43.880	41.710	43.550	42.864	2,859,492
2025-05-07	40.500	42.690	40.200	42.350	41.683	4,051,012
2025-05-06	38.170	40.180	38.170	40.100	39.469	2,192,015
2025-04-30	38.720	39.500	37.800	38.170	37.569	1,910,509
2025-04-29	38.500	39.300	38.080	38.600	37.992	1,404,635
2025-04-28	39.010	39.650	37.360	38.500	37.894	2,567,036

← NewerPage 6 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.