Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	34.520	35.440	33.650	35.220	34.666	1,792,833
2025-01-21	36.790	36.790	34.600	34.600	34.055	2,185,829
2025-01-20	35.780	36.660	35.300	36.630	36.053	1,764,919
2025-01-17	36.150	36.390	35.040	35.260	34.705	1,887,424
2025-01-16	37.470	37.990	35.900	36.420	35.847	2,358,909
2025-01-15	37.650	37.900	36.710	37.530	36.939	2,263,657
2025-01-14	35.530	37.990	35.100	37.900	37.303	3,717,465
2025-01-13	34.700	36.470	34.600	35.060	34.508	1,933,628
2025-01-10	36.300	37.440	35.380	35.400	34.843	2,855,726
2025-01-09	34.610	37.310	34.300	37.160	36.575	4,293,383
2025-01-08	35.390	35.390	33.210	34.710	34.164	2,638,546
2025-01-07	32.500	35.430	32.170	35.430	34.872	3,107,000
2025-01-06	32.620	33.150	30.800	32.700	32.185	1,491,284
2025-01-03	32.730	34.260	31.700	33.110	32.589	2,033,258
2025-01-02	32.280	34.300	31.310	32.710	32.195	1,784,241
2024-12-31	34.800	34.980	32.500	32.590	32.077	2,045,431
2024-12-30	36.070	36.560	34.270	34.440	33.898	2,004,854
2024-12-27	35.600	37.150	35.000	35.530	34.971	2,577,840
2024-12-26	34.440	36.360	34.440	35.510	34.951	2,379,582
2024-12-25	36.880	36.880	34.840	34.990	34.439	2,402,765
2024-12-24	35.300	37.500	34.460	36.670	36.093	3,870,421
2024-12-23	34.710	37.470	33.970	35.440	34.882	5,326,659
2024-12-20	30.180	36.000	30.050	35.050	34.498	3,629,497
2024-12-19	30.080	30.810	29.620	30.470	29.990	668,095
2024-12-18	30.300	30.770	29.580	30.400	29.921	983,990
2024-12-17	31.670	32.000	30.180	30.310	29.833	1,355,935
2024-12-16	32.630	32.630	31.410	31.670	31.171	992,885
2024-12-13	34.390	34.390	32.180	32.340	31.831	1,412,531
2024-12-12	35.230	35.480	33.230	33.520	32.992	2,565,333
2024-12-11	33.710	34.700	32.760	34.680	34.134	2,513,328
2024-12-10	34.940	35.500	32.900	33.940	33.406	4,139,482
2024-12-09	31.480	33.880	31.400	33.140	32.618	3,484,932
2024-12-06	32.160	32.230	31.070	31.300	30.807	2,093,973
2024-12-05	29.900	32.490	29.610	32.160	31.654	2,016,528
2024-12-04	30.760	30.800	29.830	29.900	29.429	624,163
2024-12-03	30.770	30.800	29.850	30.520	30.040	798,334
2024-12-02	30.480	30.810	30.220	30.670	30.187	758,143
2024-11-29	29.350	30.880	29.350	30.490	30.010	957,073
2024-11-28	30.770	30.770	29.880	29.940	29.469	774,159
2024-11-27	29.370	30.590	28.610	30.530	30.049	1,108,157
2024-11-26	29.370	30.460	29.200	29.740	29.272	1,013,857
2024-11-25	29.010	29.370	28.500	29.370	28.908	671,576
2024-11-22	30.310	30.340	28.650	28.650	28.199	1,325,526
2024-11-21	30.650	31.170	30.030	30.310	29.833	1,023,242
2024-11-20	30.510	30.810	30.030	30.490	30.010	1,271,064
2024-11-19	29.700	30.500	29.240	30.500	30.020	1,462,689
2024-11-18	30.340	31.000	29.050	29.760	29.292	1,782,988
2024-11-15	31.360	31.580	30.290	30.340	29.862	1,057,924
2024-11-14	32.400	32.690	31.130	31.200	30.709	1,139,046
2024-11-13	32.600	32.720	31.390	32.460	31.949	1,997,167
2024-11-12	33.980	34.370	32.110	32.650	32.136	2,091,464
2024-11-11	32.000	34.250	32.000	33.980	33.445	1,691,957
2024-11-08	32.690	33.880	32.380	32.450	31.939	1,604,482
2024-11-07	30.600	32.570	30.440	32.530	32.018	1,442,529
2024-11-06	31.500	31.800	30.710	30.750	30.266	1,564,910
2024-11-05	30.200	31.790	30.200	31.360	30.866	1,381,093
2024-11-04	29.230	30.200	28.860	30.090	29.616	1,084,218
2024-11-01	30.900	31.600	29.660	29.700	29.232	1,695,062
2024-10-31	30.130	31.690	30.130	31.000	30.512	1,330,304
2024-10-30	31.590	32.060	30.050	30.480	30.000	1,617,819

← NewerPage 8 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.