Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	36.020	37.950	35.880	37.950	37.353	2,227,492
2025-04-24	35.110	36.970	34.600	36.360	35.788	2,154,790
2025-04-23	34.180	36.360	33.820	35.400	34.843	1,590,809
2025-04-22	33.600	34.400	33.340	33.930	33.396	966,569
2025-04-21	32.570	34.150	32.150	33.600	33.071	1,302,470
2025-04-18	32.000	33.440	31.900	32.590	32.077	1,791,568
2025-04-17	31.320	32.240	30.120	31.650	31.152	790,514
2025-04-16	32.220	32.590	30.800	31.400	30.906	1,223,521
2025-04-15	32.740	33.130	32.170	32.670	32.156	560,087
2025-04-14	33.170	33.700	32.550	32.740	32.225	935,762
2025-04-11	32.600	33.150	32.290	32.770	32.254	807,365
2025-04-10	32.000	33.390	31.410	32.450	31.939	1,139,236
2025-04-09	30.130	31.680	28.280	31.410	30.916	1,402,809
2025-04-08	30.770	32.390	29.940	30.530	30.049	1,565,630
2025-04-07	35.000	36.450	29.970	30.360	29.882	2,126,136
2025-04-03	36.400	37.610	36.250	37.460	36.870	1,079,628
2025-04-02	36.950	38.080	36.630	37.260	36.673	895,535
2025-04-01	37.400	37.400	36.850	36.920	36.339	554,785
2025-03-31	36.360	37.070	35.720	36.900	36.319	745,286
2025-03-28	37.380	37.630	36.290	36.380	35.807	735,333
2025-03-27	36.530	37.640	36.190	37.200	36.614	769,190
2025-03-26	36.370	37.490	36.020	36.890	36.309	771,761
2025-03-25	37.440	37.440	36.300	36.550	35.975	1,035,288
2025-03-24	38.490	38.990	36.280	37.270	36.683	1,890,998
2025-03-21	39.300	39.950	38.200	38.490	37.884	1,147,426
2025-03-20	40.320	41.220	39.570	40.070	39.439	1,173,976
2025-03-19	40.880	41.680	39.860	40.490	39.853	1,498,602
2025-03-18	39.820	41.820	39.600	40.880	40.236	1,783,528
2025-03-17	39.650	40.170	39.410	39.900	39.272	1,023,638
2025-03-14	38.770	39.790	38.600	39.600	38.977	974,936
2025-03-13	40.080	40.200	38.010	38.770	38.160	1,645,070
2025-03-12	40.800	40.870	39.940	39.940	39.311	1,318,924
2025-03-11	39.730	41.280	39.730	40.700	40.059	1,081,895
2025-03-10	41.350	41.500	40.500	40.890	40.246	1,296,628
2025-03-07	41.750	42.470	40.620	41.350	40.699	1,650,407
2025-03-06	40.840	42.380	40.530	41.370	40.719	1,603,144
2025-03-05	40.250	40.390	39.400	40.350	39.715	1,123,948
2025-03-04	39.000	40.470	38.740	40.230	39.597	1,235,316
2025-03-03	39.650	40.490	38.840	39.360	38.740	1,633,101
2025-02-28	43.000	43.000	39.220	39.450	38.829	2,199,160
2025-02-27	43.000	43.780	41.000	42.160	41.496	2,744,605
2025-02-26	41.800	42.800	41.280	41.700	41.044	1,876,770
2025-02-25	42.710	42.710	41.050	41.330	40.679	2,442,279
2025-02-24	43.100	44.050	42.360	43.210	42.530	2,446,103
2025-02-21	43.120	44.550	41.980	44.190	43.494	3,309,176
2025-02-20	43.350	45.800	42.750	43.110	42.431	3,643,894
2025-02-19	41.990	44.190	41.530	43.210	42.530	3,689,515
2025-02-18	44.830	44.830	41.000	41.430	40.778	3,766,731
2025-02-17	39.740	44.990	39.180	44.850	44.144	4,525,288
2025-02-14	40.000	41.800	39.670	39.880	39.252	2,893,376
2025-02-13	41.870	41.870	40.100	40.210	39.577	3,008,169
2025-02-12	39.650	41.980	39.420	41.870	41.211	4,523,908
2025-02-11	37.420	41.230	36.350	40.300	39.666	4,949,913
2025-02-10	37.150	37.830	36.400	37.470	36.880	2,986,030
2025-02-07	36.780	37.190	36.010	37.150	36.565	3,624,978
2025-02-06	34.530	37.200	34.150	36.800	36.221	3,767,830
2025-02-05	33.680	34.150	33.280	33.760	33.229	1,056,653
2025-01-27	34.760	35.270	33.180	33.350	32.825	1,753,488
2025-01-24	34.340	35.100	34.140	34.950	34.400	1,329,654
2025-01-23	35.320	36.430	34.680	34.710	34.164	1,662,809

← NewerPage 7 of 21 · 1,212 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.