Shenzhen Auto Electric Power Plant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.520 | 7.610 | 7.420 | 7.450 | 7.450 | 1,529,100 |
| 2024-07-26 | 7.320 | 7.500 | 7.320 | 7.480 | 7.480 | 2,267,200 |
| 2024-07-25 | 7.180 | 7.380 | 7.100 | 7.300 | 7.300 | 2,130,900 |
| 2024-07-24 | 7.380 | 7.400 | 7.190 | 7.190 | 7.190 | 2,745,100 |
| 2024-07-23 | 7.500 | 7.600 | 7.370 | 7.380 | 7.380 | 2,472,213 |
| 2024-07-22 | 7.290 | 7.550 | 7.290 | 7.470 | 7.470 | 2,209,900 |
| 2024-07-19 | 7.290 | 7.450 | 7.290 | 7.380 | 7.380 | 2,641,500 |
| 2024-07-18 | 7.400 | 7.440 | 7.220 | 7.390 | 7.390 | 4,246,102 |
| 2024-07-17 | 7.460 | 7.980 | 7.340 | 7.600 | 7.600 | 5,145,482 |
| 2024-07-16 | 7.480 | 7.570 | 7.400 | 7.450 | 7.450 | 2,102,400 |
| 2024-07-15 | 7.690 | 7.750 | 7.480 | 7.550 | 7.550 | 4,007,500 |
| 2024-07-12 | 7.620 | 8.150 | 7.580 | 7.830 | 7.830 | 6,673,500 |
| 2024-07-11 | 7.290 | 7.650 | 7.290 | 7.630 | 7.630 | 4,166,200 |
| 2024-07-10 | 7.410 | 7.450 | 7.170 | 7.190 | 7.190 | 2,637,800 |
| 2024-07-09 | 7.460 | 7.480 | 7.090 | 7.400 | 7.400 | 3,344,276 |
| 2024-07-08 | 7.600 | 7.680 | 7.370 | 7.390 | 7.390 | 3,756,300 |
| 2024-07-05 | 7.600 | 7.970 | 7.490 | 7.740 | 7.740 | 4,182,600 |
| 2024-07-04 | 7.830 | 7.900 | 7.610 | 7.630 | 7.630 | 3,636,800 |
| 2024-07-03 | 8.020 | 8.020 | 7.780 | 7.790 | 7.790 | 3,531,400 |
| 2024-07-02 | 7.880 | 8.070 | 7.760 | 8.050 | 8.050 | 5,659,602 |
| 2024-07-01 | 7.850 | 8.100 | 7.670 | 7.920 | 7.920 | 9,362,802 |
| 2024-06-28 | 7.550 | 8.280 | 7.530 | 8.040 | 8.040 | 12,360,689 |
| 2024-06-27 | 7.600 | 7.710 | 7.530 | 7.530 | 7.530 | 3,154,200 |
| 2024-06-26 | 7.380 | 7.650 | 7.340 | 7.650 | 7.650 | 4,094,387 |
| 2024-06-25 | 7.410 | 7.530 | 7.350 | 7.440 | 7.440 | 3,557,400 |
| 2024-06-24 | 7.650 | 7.650 | 7.330 | 7.360 | 7.360 | 6,140,502 |
| 2024-06-21 | 8.130 | 8.140 | 7.700 | 7.830 | 7.830 | 6,130,200 |
| 2024-06-20 | 8.310 | 8.450 | 7.980 | 8.030 | 8.030 | 7,947,401 |
| 2024-06-19 | 8.640 | 8.660 | 8.190 | 8.240 | 8.240 | 10,801,587 |
| 2024-06-18 | 8.380 | 8.890 | 8.380 | 8.640 | 8.640 | 13,770,400 |
| 2024-06-17 | 8.990 | 9.410 | 8.710 | 8.780 | 8.780 | 20,604,888 |
| 2024-06-14 | 7.800 | 8.550 | 7.800 | 8.550 | 8.550 | 5,233,900 |
| 2024-06-13 | 7.700 | 7.810 | 7.620 | 7.770 | 7.770 | 2,598,000 |
| 2024-06-12 | 7.580 | 7.750 | 7.480 | 7.670 | 7.670 | 1,616,400 |
| 2024-06-11 | 7.650 | 7.650 | 7.340 | 7.590 | 7.590 | 2,386,204 |
| 2024-06-07 | 7.480 | 7.760 | 7.400 | 7.650 | 7.650 | 3,317,767 |
| 2024-06-06 | 7.880 | 8.010 | 7.250 | 7.320 | 7.320 | 4,572,503 |
| 2024-06-05 | 8.210 | 8.260 | 7.860 | 7.870 | 7.870 | 3,428,500 |
| 2024-06-04 | 8.310 | 8.310 | 7.900 | 8.220 | 8.220 | 5,030,004 |
| 2024-06-03 | 8.760 | 8.840 | 8.230 | 8.380 | 8.380 | 7,574,300 |
| 2024-05-31 | 8.700 | 9.150 | 8.700 | 8.850 | 8.850 | 4,090,400 |
| 2024-05-30 | 8.960 | 9.210 | 8.760 | 8.850 | 8.850 | 5,329,800 |
| 2024-05-29 | 9.090 | 9.370 | 8.920 | 8.950 | 8.950 | 7,890,504 |
| 2024-05-28 | 8.900 | 9.580 | 8.770 | 9.200 | 9.200 | 9,399,900 |
| 2024-05-27 | 8.530 | 9.320 | 8.430 | 8.930 | 8.930 | 6,376,802 |
| 2024-05-24 | 8.630 | 8.810 | 8.450 | 8.640 | 8.640 | 3,066,400 |
| 2024-05-23 | 8.770 | 8.860 | 8.450 | 8.510 | 8.510 | 2,040,302 |
| 2024-05-22 | 8.810 | 8.900 | 8.680 | 8.760 | 8.760 | 1,818,900 |
| 2024-05-21 | 8.920 | 8.960 | 8.650 | 8.710 | 8.710 | 2,411,300 |
| 2024-05-20 | 9.000 | 9.070 | 8.900 | 8.930 | 8.930 | 2,030,900 |
| 2024-05-17 | 8.810 | 9.030 | 8.750 | 9.020 | 9.020 | 2,422,202 |
| 2024-05-16 | 8.920 | 9.030 | 8.800 | 8.840 | 8.840 | 2,884,202 |
| 2024-05-15 | 9.140 | 9.280 | 8.890 | 8.920 | 8.920 | 3,907,900 |
| 2024-05-14 | 8.850 | 9.390 | 8.850 | 9.140 | 9.140 | 4,826,300 |
| 2024-05-13 | 9.020 | 9.340 | 8.900 | 9.020 | 9.020 | 5,333,100 |
| 2024-05-10 | 9.100 | 9.340 | 8.890 | 9.060 | 9.060 | 3,412,002 |
| 2024-05-09 | 8.900 | 9.130 | 8.850 | 9.110 | 9.110 | 3,180,108 |
| 2024-05-08 | 8.950 | 9.120 | 8.820 | 8.830 | 8.830 | 2,630,502 |
| 2024-05-07 | 8.930 | 8.990 | 8.850 | 8.960 | 8.960 | 2,136,782 |
| 2024-05-06 | 8.880 | 9.050 | 8.850 | 8.930 | 8.930 | 3,437,000 |
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.