Chengdu Spaceon Electronics Co., Ltd. (002935.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:14AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 12.21 | 11.69 | 11.43 | 11.62 | 11.62 | 700,980 |
| 25 Jun 2024 | 11.74 | 11.99 | 11.47 | 11.65 | 11.65 | 3,484,383 |
| 24 Jun 2024 | 12.21 | 12.24 | 11.70 | 11.73 | 11.73 | 4,181,804 |
| 21 Jun 2024 | 12.26 | 12.32 | 12.02 | 12.29 | 12.29 | 2,690,833 |
| 20 Jun 2024 | 12.79 | 12.83 | 12.33 | 12.35 | 12.35 | 4,230,621 |
| 20 Jun 2024 | 0.08 Dividend | |||||
| 20 Jun 2024 | 1.2:1 Stock split | |||||
| 19 Jun 2024 | 13.16 | 13.17 | 12.83 | 12.84 | 12.76 | 3,849,484 |
| 18 Jun 2024 | 13.00 | 13.23 | 12.94 | 13.10 | 13.02 | 3,884,799 |
| 17 Jun 2024 | 13.08 | 13.22 | 12.88 | 12.98 | 12.89 | 5,179,171 |
| 14 Jun 2024 | 13.43 | 13.47 | 13.12 | 13.23 | 13.14 | 3,237,487 |
| 13 Jun 2024 | 13.32 | 13.58 | 13.25 | 13.48 | 13.39 | 3,429,463 |
| 12 Jun 2024 | 13.07 | 13.50 | 13.04 | 13.31 | 13.23 | 3,570,999 |
| 11 Jun 2024 | 12.65 | 13.30 | 12.47 | 13.16 | 13.08 | 4,388,438 |
| 07 Jun 2024 | 12.85 | 12.98 | 12.54 | 12.73 | 12.65 | 4,486,225 |
| 06 Jun 2024 | 13.39 | 13.43 | 12.76 | 12.82 | 12.75 | 5,812,312 |
| 05 Jun 2024 | 13.31 | 13.84 | 13.18 | 13.44 | 13.36 | 4,688,818 |
| 04 Jun 2024 | 13.62 | 13.66 | 13.17 | 13.34 | 13.26 | 3,893,722 |
| 03 Jun 2024 | 13.84 | 14.00 | 13.57 | 13.70 | 13.61 | 3,938,466 |
| 31 May 2024 | 13.55 | 13.96 | 13.44 | 13.83 | 13.75 | 5,863,444 |
| 30 May 2024 | 13.10 | 13.57 | 12.93 | 13.44 | 13.36 | 4,562,200 |
| 29 May 2024 | 13.09 | 13.57 | 13.09 | 13.18 | 13.09 | 2,436,438 |
| 28 May 2024 | 12.99 | 13.30 | 12.87 | 13.10 | 13.02 | 2,909,102 |
| 27 May 2024 | 13.16 | 13.24 | 12.74 | 13.04 | 12.96 | 3,881,676 |
| 24 May 2024 | 13.43 | 13.46 | 13.16 | 13.16 | 13.08 | 3,434,244 |
| 23 May 2024 | 13.53 | 13.57 | 13.37 | 13.40 | 13.32 | 3,146,436 |
| 22 May 2024 | 13.42 | 13.76 | 13.37 | 13.53 | 13.45 | 3,750,862 |
| 21 May 2024 | 13.75 | 13.76 | 13.42 | 13.50 | 13.42 | 4,643,864 |
| 20 May 2024 | 13.73 | 13.90 | 13.67 | 13.86 | 13.77 | 4,197,277 |
| 17 May 2024 | 13.65 | 13.73 | 13.51 | 13.68 | 13.60 | 3,400,509 |
| 16 May 2024 | 13.68 | 13.86 | 13.49 | 13.58 | 13.50 | 3,244,082 |
| 15 May 2024 | 13.83 | 13.91 | 13.57 | 13.60 | 13.52 | 3,036,448 |
| 14 May 2024 | 13.98 | 14.14 | 13.88 | 13.89 | 13.81 | 3,135,276 |
| 13 May 2024 | 14.43 | 14.43 | 13.97 | 14.07 | 13.99 | 5,248,860 |
| 10 May 2024 | 14.60 | 14.79 | 14.48 | 14.51 | 14.42 | 5,142,956 |
| 09 May 2024 | 14.43 | 14.63 | 14.25 | 14.63 | 14.54 | 5,127,906 |
| 08 May 2024 | 14.58 | 14.69 | 14.30 | 14.34 | 14.25 | 4,726,774 |
| 07 May 2024 | 14.13 | 14.77 | 14.12 | 14.65 | 14.56 | 8,203,086 |
| 06 May 2024 | 14.38 | 14.54 | 14.07 | 14.17 | 14.08 | 6,507,588 |
| 30 Apr 2024 | 14.58 | 14.63 | 14.28 | 14.32 | 14.24 | 4,170,090 |
| 29 Apr 2024 | 14.44 | 14.61 | 14.31 | 14.58 | 14.49 | 8,252,690 |
| 26 Apr 2024 | 13.68 | 14.79 | 13.59 | 14.53 | 14.44 | 11,796,135 |
| 25 Apr 2024 | 13.97 | 14.05 | 13.63 | 13.68 | 13.59 | 4,267,266 |
| 24 Apr 2024 | 13.55 | 14.18 | 13.55 | 14.06 | 13.97 | 4,930,294 |
| 23 Apr 2024 | 13.57 | 14.02 | 13.43 | 13.71 | 13.62 | 6,179,808 |
| 22 Apr 2024 | 13.88 | 14.23 | 13.52 | 13.80 | 13.71 | 7,034,620 |
| 19 Apr 2024 | 13.17 | 13.59 | 13.13 | 13.48 | 13.40 | 3,383,350 |
| 18 Apr 2024 | 13.17 | 13.55 | 13.08 | 13.25 | 13.17 | 3,705,192 |
| 17 Apr 2024 | 12.77 | 13.31 | 12.77 | 13.29 | 13.21 | 5,219,890 |
| 16 Apr 2024 | 13.25 | 13.42 | 12.65 | 12.67 | 12.59 | 4,386,945 |
| 15 Apr 2024 | 13.68 | 13.90 | 13.20 | 13.40 | 13.32 | 5,360,797 |
| 12 Apr 2024 | 13.69 | 14.07 | 13.68 | 13.73 | 13.64 | 2,733,002 |
| 11 Apr 2024 | 13.63 | 14.66 | 13.51 | 13.79 | 13.71 | 4,656,632 |
| 10 Apr 2024 | 14.02 | 14.07 | 13.42 | 13.61 | 13.52 | 4,896,643 |
| 09 Apr 2024 | 14.01 | 14.17 | 13.87 | 14.02 | 13.94 | 3,248,335 |
| 08 Apr 2024 | 14.23 | 14.38 | 14.02 | 14.04 | 13.95 | 3,183,742 |
| 03 Apr 2024 | 14.47 | 14.51 | 14.15 | 14.32 | 14.24 | 3,367,074 |
| 02 Apr 2024 | 14.67 | 14.82 | 14.45 | 14.57 | 14.48 | 4,638,091 |
| 01 Apr 2024 | 14.85 | 14.85 | 14.48 | 14.73 | 14.64 | 7,701,000 |
| 29 Mar 2024 | 14.35 | 15.27 | 14.28 | 14.85 | 14.76 | 6,754,710 |
| 28 Mar 2024 | 14.00 | 14.57 | 13.88 | 14.38 | 14.29 | 6,144,693 |
| 27 Mar 2024 | 14.32 | 14.51 | 13.75 | 13.79 | 13.71 | 4,042,065 |
| 26 Mar 2024 | 14.18 | 14.50 | 14.10 | 14.26 | 14.17 | 4,730,497 |
| 25 Mar 2024 | 14.60 | 14.81 | 14.29 | 14.29 | 14.20 | 5,016,602 |
| 22 Mar 2024 | 14.82 | 14.99 | 14.53 | 14.66 | 14.57 | 5,105,185 |
| 21 Mar 2024 | 15.11 | 15.15 | 14.71 | 14.84 | 14.75 | 6,663,124 |
| 20 Mar 2024 | 14.29 | 15.02 | 14.19 | 14.83 | 14.74 | 8,990,901 |
| 19 Mar 2024 | 14.09 | 14.45 | 14.02 | 14.30 | 14.21 | 5,738,679 |
| 18 Mar 2024 | 13.70 | 14.24 | 13.70 | 14.21 | 14.12 | 7,403,457 |
| 15 Mar 2024 | 13.47 | 13.68 | 13.39 | 13.65 | 13.56 | 3,304,555 |
| 14 Mar 2024 | 13.77 | 13.83 | 13.29 | 13.46 | 13.37 | 4,379,798 |
| 13 Mar 2024 | 13.75 | 14.02 | 13.62 | 13.81 | 13.72 | 5,402,875 |
| 12 Mar 2024 | 13.43 | 13.73 | 13.32 | 13.73 | 13.64 | 5,587,718 |
| 11 Mar 2024 | 13.33 | 13.42 | 13.12 | 13.42 | 13.33 | 3,812,238 |
| 08 Mar 2024 | 13.13 | 13.33 | 13.01 | 13.33 | 13.25 | 3,176,832 |
| 07 Mar 2024 | 13.48 | 13.57 | 13.11 | 13.13 | 13.04 | 3,609,349 |
| 06 Mar 2024 | 13.43 | 13.63 | 13.18 | 13.40 | 13.32 | 4,323,840 |
| 05 Mar 2024 | 13.47 | 13.83 | 13.36 | 13.43 | 13.34 | 4,045,892 |
| 04 Mar 2024 | 13.59 | 13.71 | 13.33 | 13.52 | 13.44 | 3,473,150 |
| 01 Mar 2024 | 13.42 | 13.66 | 13.28 | 13.58 | 13.50 | 4,299,498 |
| 29 Feb 2024 | 12.73 | 13.41 | 12.68 | 13.38 | 13.30 | 4,950,258 |
| 28 Feb 2024 | 13.75 | 14.04 | 12.85 | 12.88 | 12.79 | 7,470,763 |
| 27 Feb 2024 | 13.38 | 13.72 | 13.23 | 13.70 | 13.61 | 5,549,713 |
| 26 Feb 2024 | 13.28 | 13.58 | 13.18 | 13.35 | 13.27 | 5,223,288 |
| 23 Feb 2024 | 12.99 | 13.27 | 12.80 | 13.27 | 13.18 | 4,690,665 |
| 22 Feb 2024 | 12.34 | 12.88 | 12.34 | 12.87 | 12.79 | 5,170,062 |
| 21 Feb 2024 | 12.20 | 12.82 | 12.08 | 12.45 | 12.37 | 5,127,570 |
| 20 Feb 2024 | 12.21 | 12.44 | 11.98 | 12.32 | 12.25 | 3,444,345 |
| 19 Feb 2024 | 12.26 | 12.50 | 12.10 | 12.28 | 12.21 | 5,692,446 |
| 08 Feb 2024 | 11.43 | 12.22 | 11.43 | 12.13 | 12.05 | 7,267,927 |
| 07 Feb 2024 | 11.42 | 11.98 | 11.18 | 11.42 | 11.35 | 5,513,412 |
| 06 Feb 2024 | 11.00 | 11.61 | 10.43 | 11.48 | 11.40 | 7,766,088 |
| 05 Feb 2024 | 11.95 | 11.99 | 10.84 | 11.11 | 11.04 | 5,193,214 |
| 02 Feb 2024 | 12.68 | 12.78 | 11.67 | 12.04 | 11.97 | 4,507,087 |
| 01 Feb 2024 | 12.33 | 12.82 | 12.23 | 12.67 | 12.59 | 4,454,870 |
| 31 Jan 2024 | 12.86 | 12.97 | 12.31 | 12.45 | 12.37 | 5,481,772 |
| 30 Jan 2024 | 13.15 | 13.48 | 12.90 | 12.98 | 12.90 | 4,249,968 |
| 29 Jan 2024 | 13.73 | 13.87 | 13.23 | 13.26 | 13.18 | 4,181,078 |
| 26 Jan 2024 | 14.21 | 14.32 | 13.66 | 13.73 | 13.65 | 5,111,158 |
| 25 Jan 2024 | 12.98 | 14.29 | 12.92 | 14.23 | 14.14 | 9,956,912 |
| *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.