Shenzhen Auto Electric Power Plant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.890 | 8.950 | 8.600 | 8.830 | 8.830 | 3,262,300 |
| 2024-04-29 | 8.630 | 8.890 | 8.570 | 8.890 | 8.890 | 4,179,706 |
| 2024-04-26 | 8.450 | 8.650 | 8.360 | 8.560 | 8.560 | 4,471,606 |
| 2024-04-25 | 8.530 | 8.860 | 8.440 | 8.720 | 8.720 | 3,595,000 |
| 2024-04-24 | 8.360 | 8.550 | 8.340 | 8.530 | 8.530 | 2,520,900 |
| 2024-04-23 | 8.390 | 8.510 | 8.320 | 8.370 | 8.370 | 2,450,700 |
| 2024-04-22 | 8.250 | 8.440 | 7.970 | 8.220 | 8.220 | 2,787,900 |
| 2024-04-19 | 8.450 | 8.470 | 8.170 | 8.220 | 8.220 | 2,148,100 |
| 2024-04-18 | 8.290 | 8.540 | 8.090 | 8.340 | 8.340 | 3,232,604 |
| 2024-04-17 | 7.650 | 8.290 | 7.650 | 8.290 | 8.290 | 4,370,700 |
| 2024-04-16 | 8.350 | 8.400 | 7.650 | 7.650 | 7.650 | 5,105,904 |
| 2024-04-15 | 9.120 | 9.140 | 8.350 | 8.500 | 8.500 | 4,954,400 |
| 2024-04-12 | 9.140 | 9.280 | 8.970 | 8.990 | 8.990 | 2,699,800 |
| 2024-04-11 | 8.930 | 9.290 | 8.850 | 9.150 | 9.150 | 3,201,800 |
| 2024-04-10 | 9.460 | 9.460 | 8.960 | 9.070 | 9.070 | 4,606,494 |
| 2024-04-09 | 9.300 | 9.590 | 9.300 | 9.510 | 9.510 | 3,249,562 |
| 2024-04-08 | 9.620 | 9.750 | 9.270 | 9.280 | 9.280 | 3,951,704 |
| 2024-04-03 | 9.900 | 9.960 | 9.510 | 9.610 | 9.610 | 4,245,615 |
| 2024-04-02 | 10.090 | 10.110 | 9.110 | 9.920 | 9.920 | 6,517,728 |
| 2024-04-01 | 9.840 | 10.280 | 9.790 | 10.120 | 10.120 | 7,086,686 |
| 2024-03-29 | 9.740 | 10.350 | 9.670 | 9.850 | 9.850 | 4,519,301 |
| 2024-03-28 | 9.380 | 9.750 | 9.290 | 9.630 | 9.630 | 5,736,600 |
| 2024-03-27 | 9.890 | 10.070 | 9.300 | 9.370 | 9.370 | 6,582,695 |
| 2024-03-26 | 9.820 | 10.670 | 9.820 | 10.160 | 10.160 | 7,737,465 |
| 2024-03-25 | 10.060 | 10.200 | 9.740 | 9.800 | 9.800 | 7,493,200 |
| 2024-03-22 | 10.350 | 10.650 | 10.010 | 10.200 | 10.200 | 11,409,964 |
| 2024-03-21 | 10.450 | 10.490 | 10.280 | 10.430 | 10.430 | 12,094,894 |
| 2024-03-20 | 10.670 | 11.170 | 10.280 | 10.750 | 10.750 | 21,105,900 |
| 2024-03-19 | 9.710 | 10.670 | 9.650 | 10.670 | 10.670 | 7,066,837 |
| 2024-03-18 | 9.440 | 9.720 | 9.420 | 9.700 | 9.700 | 6,119,300 |
| 2024-03-15 | 9.300 | 9.420 | 9.260 | 9.420 | 9.420 | 3,299,500 |
| 2024-03-14 | 9.480 | 9.550 | 9.200 | 9.330 | 9.330 | 4,145,380 |
| 2024-03-13 | 9.460 | 9.510 | 9.350 | 9.480 | 9.480 | 5,094,400 |
| 2024-03-12 | 9.530 | 9.650 | 9.300 | 9.470 | 9.470 | 7,739,088 |
| 2024-03-11 | 9.030 | 9.930 | 9.030 | 9.450 | 9.450 | 10,169,194 |
| 2024-03-08 | 9.010 | 9.110 | 8.800 | 9.030 | 9.030 | 4,746,500 |
| 2024-03-07 | 9.350 | 9.450 | 8.950 | 9.010 | 9.010 | 7,972,700 |
| 2024-03-06 | 9.200 | 9.600 | 9.030 | 9.440 | 9.440 | 10,720,540 |
| 2024-03-05 | 9.760 | 9.930 | 9.200 | 9.300 | 9.300 | 16,617,900 |
| 2024-03-04 | 9.960 | 10.510 | 9.940 | 9.960 | 9.960 | 20,903,100 |
| 2024-03-01 | 8.690 | 9.550 | 8.650 | 9.550 | 9.550 | 5,932,501 |
| 2024-02-29 | 8.190 | 8.690 | 8.120 | 8.680 | 8.680 | 6,960,598 |
| 2024-02-28 | 9.330 | 9.550 | 8.380 | 8.420 | 8.420 | 9,440,206 |
| 2024-02-27 | 8.750 | 9.320 | 8.660 | 9.310 | 9.310 | 4,915,895 |
| 2024-02-26 | 8.500 | 9.090 | 8.500 | 8.790 | 8.790 | 6,612,676 |
| 2024-02-23 | 8.200 | 8.470 | 8.100 | 8.450 | 8.450 | 4,437,700 |
| 2024-02-22 | 7.860 | 8.120 | 7.770 | 8.120 | 8.120 | 5,087,300 |
| 2024-02-21 | 7.490 | 8.050 | 7.410 | 7.800 | 7.800 | 7,153,575 |
| 2024-02-20 | 7.520 | 7.560 | 7.180 | 7.530 | 7.530 | 4,566,476 |
| 2024-02-19 | 7.140 | 7.730 | 7.090 | 7.520 | 7.520 | 8,867,697 |
| 2024-02-08 | 6.400 | 7.260 | 6.130 | 7.100 | 7.100 | 10,326,914 |
| 2024-02-07 | 7.550 | 7.600 | 6.800 | 6.800 | 6.800 | 8,246,401 |
| 2024-02-06 | 7.510 | 7.970 | 7.510 | 7.560 | 7.560 | 8,425,600 |
| 2024-02-05 | 8.950 | 9.180 | 8.340 | 8.340 | 8.340 | 2,225,800 |
| 2024-02-02 | 9.380 | 9.730 | 9.060 | 9.270 | 9.270 | 5,365,300 |
| 2024-02-01 | 9.560 | 9.580 | 9.040 | 9.550 | 9.550 | 4,179,602 |
| 2024-01-31 | 10.440 | 10.440 | 9.480 | 9.570 | 9.570 | 3,962,800 |
| 2024-01-30 | 10.680 | 10.890 | 10.390 | 10.420 | 10.420 | 2,012,500 |
| 2024-01-29 | 11.390 | 11.390 | 10.750 | 10.800 | 10.800 | 2,206,300 |
| 2024-01-26 | 11.150 | 11.450 | 11.060 | 11.280 | 11.280 | 2,685,308 |
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.