Satellite Chemical Co.,Ltd. (002648.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 18.21 | 18.23 | 17.81 | 17.92 | 17.92 | 19,511,188 |
| 31 May 2024 | 18.21 | 18.38 | 18.13 | 18.24 | 18.24 | 11,040,464 |
| 30 May 2024 | 18.46 | 18.72 | 18.21 | 18.31 | 18.31 | 13,015,441 |
| 29 May 2024 | 18.59 | 18.67 | 18.40 | 18.46 | 18.46 | 6,949,624 |
| 28 May 2024 | 18.60 | 18.95 | 18.56 | 18.59 | 18.59 | 11,539,680 |
| 27 May 2024 | 18.45 | 18.63 | 18.22 | 18.59 | 18.59 | 17,558,814 |
| 24 May 2024 | 18.54 | 18.70 | 18.41 | 18.44 | 18.44 | 8,489,161 |
| 23 May 2024 | 18.76 | 18.89 | 18.38 | 18.55 | 18.55 | 14,026,594 |
| 22 May 2024 | 18.70 | 19.03 | 18.55 | 18.91 | 18.91 | 24,087,462 |
| 21 May 2024 | 19.34 | 19.35 | 18.50 | 18.65 | 18.65 | 25,679,763 |
| 20 May 2024 | 18.81 | 19.52 | 18.80 | 19.36 | 19.36 | 25,456,005 |
| 17 May 2024 | 18.75 | 18.92 | 18.23 | 18.91 | 18.91 | 27,615,021 |
| 16 May 2024 | 18.96 | 19.22 | 18.69 | 18.77 | 18.77 | 19,565,068 |
| 15 May 2024 | 19.31 | 19.33 | 18.90 | 18.98 | 18.98 | 16,219,916 |
| 14 May 2024 | 19.33 | 19.48 | 19.12 | 19.37 | 19.37 | 13,865,009 |
| 14 May 2024 | 0.4 Dividend | |||||
| 13 May 2024 | 19.83 | 19.87 | 19.46 | 19.59 | 19.19 | 17,587,881 |
| 10 May 2024 | 20.02 | 20.13 | 19.60 | 19.90 | 19.49 | 18,866,149 |
| 09 May 2024 | 19.79 | 20.09 | 19.65 | 20.01 | 19.60 | 16,610,787 |
| 08 May 2024 | 19.70 | 19.99 | 19.61 | 19.74 | 19.34 | 16,584,447 |
| 07 May 2024 | 19.70 | 19.85 | 19.49 | 19.68 | 19.28 | 22,850,134 |
| 06 May 2024 | 19.37 | 19.89 | 18.90 | 19.80 | 19.40 | 38,215,637 |
| 30 Apr 2024 | 19.06 | 19.42 | 18.73 | 19.28 | 18.89 | 23,635,491 |
| 29 Apr 2024 | 18.41 | 19.34 | 18.14 | 19.12 | 18.73 | 33,010,239 |
| 26 Apr 2024 | 18.37 | 18.63 | 18.10 | 18.34 | 17.97 | 20,979,816 |
| 25 Apr 2024 | 18.21 | 18.64 | 18.18 | 18.36 | 17.99 | 23,922,310 |
| 24 Apr 2024 | 18.24 | 18.32 | 17.86 | 18.24 | 17.87 | 32,448,100 |
| 23 Apr 2024 | 18.78 | 18.85 | 17.88 | 18.25 | 17.88 | 62,186,690 |
| 22 Apr 2024 | 19.60 | 19.82 | 19.25 | 19.37 | 18.97 | 22,119,422 |
| 19 Apr 2024 | 19.27 | 19.68 | 19.08 | 19.60 | 19.20 | 21,821,214 |
| 18 Apr 2024 | 19.32 | 19.51 | 18.93 | 19.27 | 18.88 | 22,107,381 |
| 17 Apr 2024 | 19.00 | 19.45 | 18.93 | 19.37 | 18.97 | 24,413,549 |
| 16 Apr 2024 | 19.40 | 20.01 | 18.90 | 18.94 | 18.55 | 30,511,217 |
| 15 Apr 2024 | 19.16 | 19.82 | 19.03 | 19.50 | 19.10 | 31,010,868 |
| 12 Apr 2024 | 19.07 | 19.35 | 18.85 | 19.13 | 18.74 | 17,616,207 |
| 11 Apr 2024 | 19.01 | 19.37 | 18.78 | 19.06 | 18.67 | 16,970,283 |
| 10 Apr 2024 | 18.96 | 19.15 | 18.74 | 19.09 | 18.70 | 18,380,659 |
| 09 Apr 2024 | 19.00 | 19.32 | 18.72 | 18.96 | 18.57 | 24,397,629 |
| 08 Apr 2024 | 19.00 | 19.37 | 18.89 | 19.00 | 18.61 | 21,932,133 |
| 03 Apr 2024 | 18.94 | 19.71 | 18.81 | 19.01 | 18.62 | 36,608,305 |
| 02 Apr 2024 | 18.50 | 19.00 | 18.48 | 19.00 | 18.61 | 31,572,567 |
| 01 Apr 2024 | 18.48 | 18.66 | 18.05 | 18.52 | 18.14 | 32,720,404 |
| 29 Mar 2024 | 17.05 | 18.52 | 17.03 | 18.50 | 18.12 | 28,815,443 |
| 28 Mar 2024 | 16.65 | 17.18 | 16.60 | 17.05 | 16.70 | 20,103,261 |
| 27 Mar 2024 | 16.70 | 16.98 | 16.55 | 16.68 | 16.34 | 17,854,846 |
| 26 Mar 2024 | 16.95 | 16.99 | 16.42 | 16.69 | 16.35 | 30,162,079 |
| 25 Mar 2024 | 17.08 | 17.44 | 16.96 | 17.04 | 16.69 | 14,713,438 |
| 22 Mar 2024 | 17.29 | 17.30 | 16.97 | 17.10 | 16.75 | 11,408,629 |
| 21 Mar 2024 | 17.26 | 17.37 | 17.16 | 17.28 | 16.93 | 9,557,210 |
| 20 Mar 2024 | 17.08 | 17.36 | 17.02 | 17.27 | 16.92 | 15,153,909 |
| 19 Mar 2024 | 17.26 | 17.39 | 17.08 | 17.08 | 16.73 | 17,265,899 |
| 18 Mar 2024 | 17.18 | 17.55 | 17.15 | 17.30 | 16.95 | 17,391,594 |
| 15 Mar 2024 | 17.00 | 17.24 | 16.80 | 17.18 | 16.83 | 15,997,569 |
| 14 Mar 2024 | 17.15 | 17.29 | 16.88 | 16.97 | 16.62 | 15,163,967 |
| 13 Mar 2024 | 16.94 | 17.24 | 16.85 | 17.13 | 16.78 | 16,412,496 |
| 12 Mar 2024 | 17.20 | 17.29 | 16.83 | 16.99 | 16.64 | 18,622,621 |
| 11 Mar 2024 | 17.00 | 17.06 | 16.67 | 16.99 | 16.64 | 14,027,856 |
| 08 Mar 2024 | 16.81 | 17.15 | 16.75 | 16.98 | 16.63 | 14,847,889 |
| 07 Mar 2024 | 16.87 | 17.00 | 16.65 | 16.74 | 16.40 | 17,252,314 |
| 06 Mar 2024 | 16.78 | 17.05 | 16.73 | 16.86 | 16.52 | 13,571,546 |
| 05 Mar 2024 | 16.90 | 17.09 | 16.66 | 16.80 | 16.46 | 15,401,627 |
| 04 Mar 2024 | 16.68 | 17.12 | 16.66 | 16.95 | 16.60 | 20,583,650 |
| 01 Mar 2024 | 16.62 | 17.02 | 16.52 | 16.61 | 16.27 | 21,363,899 |
| 29 Feb 2024 | 16.01 | 16.60 | 15.98 | 16.59 | 16.25 | 26,863,442 |
| 28 Feb 2024 | 16.28 | 16.45 | 16.01 | 16.01 | 15.68 | 18,384,954 |
| 27 Feb 2024 | 16.11 | 16.40 | 16.05 | 16.38 | 16.05 | 18,194,535 |
| 26 Feb 2024 | 16.15 | 16.46 | 16.07 | 16.22 | 15.89 | 17,462,859 |
| 23 Feb 2024 | 16.35 | 16.35 | 16.06 | 16.15 | 15.82 | 11,648,728 |
| 22 Feb 2024 | 15.76 | 16.36 | 15.75 | 16.16 | 15.83 | 23,019,681 |
| 21 Feb 2024 | 15.75 | 16.07 | 15.56 | 15.81 | 15.49 | 21,498,209 |
| 20 Feb 2024 | 15.95 | 15.96 | 15.67 | 15.85 | 15.53 | 19,149,676 |
| 19 Feb 2024 | 15.09 | 15.94 | 15.08 | 15.91 | 15.59 | 45,669,395 |
| 08 Feb 2024 | 14.89 | 15.10 | 14.73 | 14.95 | 14.64 | 23,238,651 |
| 07 Feb 2024 | 14.50 | 14.92 | 14.41 | 14.87 | 14.57 | 31,184,333 |
| 06 Feb 2024 | 13.30 | 14.56 | 13.25 | 14.50 | 14.20 | 29,167,409 |
| 05 Feb 2024 | 13.40 | 13.88 | 12.74 | 13.49 | 13.21 | 29,236,165 |
| 02 Feb 2024 | 13.77 | 13.94 | 13.02 | 13.52 | 13.24 | 25,154,722 |
| 01 Feb 2024 | 13.84 | 14.07 | 13.55 | 13.77 | 13.49 | 16,639,438 |
| 31 Jan 2024 | 13.80 | 13.93 | 13.56 | 13.65 | 13.37 | 17,716,656 |
| 30 Jan 2024 | 14.05 | 14.22 | 13.83 | 13.85 | 13.57 | 14,914,432 |
| 29 Jan 2024 | 14.52 | 14.60 | 14.16 | 14.18 | 13.89 | 15,293,754 |
| 26 Jan 2024 | 14.45 | 14.70 | 14.41 | 14.48 | 14.18 | 18,574,234 |
| 25 Jan 2024 | 14.15 | 14.55 | 14.11 | 14.48 | 14.18 | 19,723,467 |
| 24 Jan 2024 | 14.23 | 14.43 | 13.85 | 14.14 | 13.85 | 23,287,781 |
| 23 Jan 2024 | 13.80 | 14.39 | 13.61 | 14.27 | 13.98 | 36,954,907 |
| 22 Jan 2024 | 13.81 | 13.81 | 13.17 | 13.22 | 12.95 | 15,896,383 |
| 19 Jan 2024 | 13.93 | 14.07 | 13.76 | 13.83 | 13.55 | 12,758,107 |
| 18 Jan 2024 | 13.85 | 14.00 | 13.47 | 13.99 | 13.70 | 16,057,772 |
| 17 Jan 2024 | 14.22 | 14.31 | 13.92 | 13.92 | 13.64 | 11,499,038 |
| 16 Jan 2024 | 14.36 | 14.42 | 14.00 | 14.24 | 13.95 | 11,816,007 |
| 15 Jan 2024 | 14.38 | 14.60 | 14.23 | 14.37 | 14.08 | 9,673,501 |
| 12 Jan 2024 | 14.40 | 14.60 | 14.23 | 14.49 | 14.19 | 12,594,183 |
| 11 Jan 2024 | 14.40 | 14.51 | 14.14 | 14.44 | 14.15 | 14,602,392 |
| 10 Jan 2024 | 14.61 | 14.75 | 14.40 | 14.43 | 14.14 | 9,455,065 |
| 09 Jan 2024 | 14.85 | 14.90 | 14.61 | 14.67 | 14.37 | 12,209,889 |
| 08 Jan 2024 | 15.08 | 15.14 | 14.81 | 14.85 | 14.55 | 12,401,148 |
| 05 Jan 2024 | 15.05 | 15.42 | 14.92 | 15.19 | 14.88 | 19,995,635 |
| 04 Jan 2024 | 15.20 | 15.23 | 14.85 | 15.10 | 14.79 | 20,849,981 |
| 03 Jan 2024 | 14.92 | 15.35 | 14.86 | 15.24 | 14.93 | 21,879,898 |
| 02 Jan 2024 | 14.76 | 15.08 | 14.67 | 14.98 | 14.67 | 26,285,961 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.