Cubic Sensor and Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	40.240	41.000	39.280	39.890	39.890	548,584
2026-10-20	37.100	40.990	36.980	40.190	40.190	1,086,553
2026-10-19	36.710	37.600	35.350	37.110	37.110	413,691
2026-10-16	37.750	37.750	36.410	36.700	36.700	419,301
2026-10-15	37.620	38.720	36.750	36.900	36.900	469,513
2026-10-14	39.980	40.200	38.380	38.570	38.570	507,322
2026-10-13	39.890	40.360	38.700	40.100	40.100	552,131
2026-10-12	41.000	41.100	40.060	40.360	40.360	385,820
2026-10-09	40.870	41.180	38.510	41.100	41.100	811,940
2026-10-08	41.490	42.020	40.450	40.670	40.670	650,116
2026-09-30	42.630	43.090	41.040	41.080	41.080	819,846
2026-09-29	43.000	43.590	42.310	42.600	42.600	906,462
2026-09-28	46.740	47.260	42.690	43.170	43.170	1,345,767
2026-09-24	46.900	48.300	46.010	47.270	47.270	1,657,819
2026-09-23	43.060	47.130	42.970	46.980	46.980	1,839,229
2026-09-22	42.860	44.120	42.860	42.960	42.960	730,349
2026-09-21	43.710	44.000	42.660	42.990	42.990	1,073,239
2026-09-18	43.900	44.650	43.370	44.420	44.420	530,385
2026-09-17	43.940	44.400	42.930	43.200	43.200	380,051
2026-09-16	43.000	43.980	42.540	43.890	43.890	392,285
2026-09-15	43.730	44.280	42.680	43.070	43.070	361,182
2026-09-14	42.570	43.740	42.050	43.320	43.320	253,933
2026-09-11	43.110	43.180	41.680	42.570	42.570	416,431
2026-09-10	43.410	44.290	43.120	43.190	43.190	270,534
2026-09-09	43.320	44.360	43.320	43.740	43.740	399,403
2026-09-08	43.990	44.660	43.000	43.320	43.320	459,606
2026-09-07	43.780	44.660	43.770	44.300	44.300	274,240
2026-09-04	44.990	45.990	43.630	43.840	43.840	508,189
2026-09-03	44.830	45.500	44.260	44.660	44.660	351,674
2026-09-02	44.430	45.700	44.330	44.610	44.610	245,901
2026-09-01	46.600	46.640	44.830	45.090	45.090	452,714
2026-08-31	44.820	45.880	43.820	45.700	45.700	676,358
2026-08-28	44.730	45.680	44.140	44.820	44.820	544,419
2026-08-27	43.810	44.940	43.720	44.940	44.940	407,954
2026-08-26	43.600	44.620	43.260	43.780	43.780	444,647
2026-08-25	42.980	44.020	42.350	43.610	43.610	460,688
2026-08-24	43.700	44.020	42.270	43.150	43.150	496,644
2026-08-21	43.840	44.210	42.760	43.700	43.700	507,293
2026-08-20	44.020	45.300	43.660	43.880	43.880	622,291
2026-08-19	47.470	47.480	43.720	43.900	43.900	802,654
2026-08-18	47.230	48.390	46.890	47.910	47.910	668,244
2026-08-17	45.510	47.290	45.510	47.230	47.230	504,112
2026-08-14	44.990	46.140	44.850	45.860	45.860	494,925
2026-08-13	45.740	46.760	44.880	44.880	44.880	540,309
2026-08-12	45.410	45.900	44.980	45.610	45.610	287,640
2026-08-11	45.520	46.140	44.850	45.300	45.300	450,284
2026-08-10	46.550	46.550	44.810	45.520	45.520	640,391
2026-08-07	45.790	46.560	44.100	46.550	46.550	556,844
2026-08-06	45.380	45.650	44.550	45.630	45.630	368,273
2026-08-05	44.930	45.900	44.920	45.470	45.470	468,050
2026-08-04	44.650	45.400	44.300	45.040	45.040	449,355
2026-08-03	43.140	44.530	43.100	44.330	44.330	586,983
2026-07-31	42.670	43.870	42.500	42.710	42.710	609,847
2026-07-30	42.440	42.520	40.860	41.290	41.290	382,798
2026-07-29	42.370	42.490	40.750	42.310	42.310	448,626
2026-07-28	42.480	43.000	41.230	41.400	41.400	416,768
2026-07-27	41.900	43.620	41.730	42.820	42.820	469,473
2026-07-24	42.230	43.750	41.510	42.400	42.400	375,480
2026-07-23	43.690	44.500	42.840	43.010	43.010	523,439
2026-07-22	45.030	45.550	43.800	44.020	44.020	881,434

Page 1 of 3 · 121 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.