Shenzhen Auto Electric Power Plant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.810	5.900	5.620	5.870	5.870	1,626,600
2026-10-22	5.920	5.990	5.850	5.890	5.890	1,004,600
2026-10-21	5.970	6.060	5.950	5.980	5.980	766,400
2026-10-20	5.880	6.040	5.870	5.990	5.990	1,108,700
2026-10-19	5.990	5.990	5.780	5.850	5.850	1,195,000
2026-10-16	5.890	5.990	5.840	5.880	5.880	1,217,100
2026-10-15	6.000	6.030	5.810	5.830	5.830	1,265,500
2026-10-14	6.250	6.280	6.110	6.110	6.110	801,802
2026-10-13	6.200	6.330	6.160	6.280	6.280	1,163,100
2026-10-12	6.390	6.450	6.260	6.310	6.310	945,000
2026-10-09	6.380	6.430	6.190	6.380	6.380	1,565,500
2026-10-08	6.450	6.490	6.330	6.400	6.400	1,179,300
2026-09-30	6.410	6.450	6.330	6.430	6.430	958,500
2026-09-29	6.460	6.530	6.370	6.410	6.410	926,100
2026-09-28	6.340	6.470	6.160	6.430	6.430	1,844,600
2026-09-24	6.450	6.470	6.330	6.350	6.350	786,400
2026-09-23	6.480	6.520	6.440	6.460	6.460	630,000
2026-09-22	6.550	6.580	6.460	6.460	6.460	1,168,300
2026-09-21	6.370	6.540	6.360	6.540	6.540	1,293,000
2026-09-18	6.330	6.430	6.330	6.390	6.390	879,000
2026-09-17	6.440	6.440	6.290	6.320	6.320	1,155,100
2026-09-16	6.370	6.450	6.330	6.440	6.440	745,998
2026-09-15	6.600	6.600	6.380	6.390	6.390	1,412,900
2026-09-14	6.600	6.640	6.540	6.590	6.590	1,015,900
2026-09-11	6.670	6.670	6.430	6.600	6.600	1,869,400
2026-09-10	6.740	6.740	6.600	6.670	6.670	1,052,102
2026-09-09	6.850	6.890	6.740	6.750	6.750	897,000
2026-09-08	6.770	6.890	6.750	6.880	6.880	1,245,800
2026-09-07	6.710	6.830	6.710	6.770	6.770	1,396,500
2026-09-04	6.830	6.860	6.650	6.710	6.710	1,853,500
2026-09-03	6.880	6.900	6.720	6.800	6.800	1,596,400
2026-09-02	6.740	6.880	6.690	6.850	6.850	1,371,102
2026-09-01	6.710	6.880	6.710	6.830	6.830	1,319,200
2026-08-31	6.690	6.860	6.640	6.820	6.820	1,786,300
2026-08-28	6.480	6.730	6.440	6.710	6.710	2,197,300
2026-08-27	6.540	6.540	6.390	6.480	6.480	2,202,200
2026-08-26	6.380	6.530	6.330	6.520	6.520	2,213,702
2026-08-25	6.200	6.390	6.190	6.350	6.350	1,798,500
2026-08-24	6.350	6.390	6.160	6.240	6.240	2,720,200
2026-08-21	6.550	6.570	6.180	6.330	6.330	7,240,000
2026-08-20	6.600	6.830	6.600	6.790	6.790	1,584,500
2026-08-19	6.770	6.770	6.580	6.600	6.600	1,991,320
2026-08-18	6.810	6.840	6.580	6.760	6.760	1,938,900
2026-08-17	6.570	6.880	6.570	6.850	6.850	1,955,900
2026-08-14	6.400	6.600	6.400	6.580	6.580	2,746,480
2026-08-13	6.550	6.590	6.430	6.430	6.430	2,175,800
2026-08-12	6.260	6.580	6.260	6.550	6.550	3,129,300
2026-08-11	6.250	6.390	6.150	6.320	6.320	2,611,400
2026-08-10	6.210	6.280	6.150	6.280	6.280	2,711,800
2026-08-07	6.260	6.260	6.120	6.210	6.210	2,605,348
2026-08-06	6.220	6.320	6.100	6.250	6.250	2,572,500
2026-08-05	6.270	6.310	6.200	6.230	6.230	2,783,300
2026-08-04	6.340	6.340	6.190	6.300	6.300	2,527,500
2026-08-03	6.090	6.340	6.090	6.310	6.310	3,003,000
2026-07-31	5.880	6.130	5.880	6.100	6.100	2,971,100
2026-07-30	5.990	6.040	5.810	5.890	5.890	1,853,802
2026-07-29	5.860	6.000	5.850	6.000	6.000	2,041,600
2026-07-28	5.900	5.970	5.840	5.890	5.890	2,150,800
2026-07-27	5.540	5.990	5.540	5.900	5.900	2,313,300
2026-07-24	5.700	5.900	5.570	5.620	5.620	2,102,200

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-08	0.0200 CNY
2019-05-31	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.