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
2024-01-25	10.890	11.160	10.710	11.150	11.150	2,778,100
2024-01-24	10.620	10.970	10.420	10.830	10.830	3,969,800
2024-01-23	10.850	10.990	10.320	10.650	10.650	3,452,900
2024-01-22	11.730	11.870	10.720	10.850	10.850	4,502,304
2024-01-19	12.290	12.380	11.820	11.840	11.840	2,963,700
2024-01-18	12.710	12.770	12.000	12.310	12.310	2,981,981
2024-01-17	13.010	13.050	12.770	12.770	12.770	1,886,262
2024-01-16	12.990	13.110	12.770	12.960	12.960	1,913,100
2024-01-15	13.150	13.320	12.960	12.990	12.990	2,278,833
2024-01-12	13.220	13.400	13.150	13.160	13.160	1,502,100
2024-01-11	13.090	13.250	13.000	13.200	13.200	1,818,300
2024-01-10	13.160	13.300	12.940	13.080	13.080	1,787,100
2024-01-09	13.080	13.300	13.010	13.150	13.150	2,064,420
2024-01-08	13.360	13.460	13.030	13.070	13.070	2,016,820
2024-01-05	13.460	13.600	13.220	13.260	13.260	2,547,400
2024-01-04	13.450	13.630	13.250	13.480	13.480	2,798,000
2024-01-03	13.630	13.650	13.360	13.450	13.450	3,039,604
2024-01-02	13.400	13.680	13.400	13.570	13.570	4,752,800
2023-12-29	13.060	13.380	13.040	13.370	13.370	4,285,300
2023-12-28	12.300	13.090	12.260	13.080	13.080	4,486,937
2023-12-27	12.440	12.440	12.220	12.350	12.350	875,500
2023-12-26	12.460	12.460	12.190	12.260	12.260	1,436,800
2023-12-25	12.670	12.670	12.330	12.480	12.480	1,577,100
2023-12-22	12.710	12.810	12.560	12.670	12.670	1,516,800
2023-12-21	12.550	12.770	12.300	12.750	12.750	1,985,300
2023-12-20	12.680	12.790	12.570	12.580	12.580	1,146,700
2023-12-19	12.770	12.770	12.540	12.680	12.680	1,141,000
2023-12-18	12.820	12.920	12.620	12.670	12.670	1,801,402
2023-12-15	12.970	12.990	12.780	12.820	12.820	1,318,402
2023-12-14	12.970	13.080	12.900	12.970	12.970	1,882,100
2023-12-13	12.860	13.050	12.730	12.910	12.910	1,733,900
2023-12-12	12.820	12.920	12.810	12.870	12.870	1,642,500
2023-12-11	12.510	12.870	12.510	12.860	12.860	2,539,230
2023-12-08	12.850	13.030	12.680	12.680	12.680	2,568,600
2023-12-07	13.060	13.190	12.750	12.870	12.870	3,210,251
2023-12-06	12.920	13.320	12.770	13.080	13.080	4,288,799
2023-12-05	12.940	13.020	12.780	12.790	12.790	2,902,700
2023-12-04	13.120	13.170	12.860	13.010	13.010	4,868,697
2023-12-01	13.300	13.880	12.990	13.050	13.050	8,081,806
2023-11-30	13.150	13.240	12.790	13.000	13.000	2,960,806
2023-11-29	13.190	13.550	13.140	13.190	13.190	4,398,702
2023-11-28	13.030	13.140	12.920	13.090	13.090	2,685,643
2023-11-27	12.650	13.090	12.650	13.020	13.020	2,996,473
2023-11-24	12.970	12.970	12.670	12.740	12.740	1,693,600
2023-11-23	12.780	12.930	12.720	12.920	12.920	1,557,100
2023-11-22	12.920	12.960	12.730	12.770	12.770	1,677,700
2023-11-21	13.060	13.140	12.890	12.910	12.910	1,429,200
2023-11-20	13.170	13.170	13.000	13.060	13.060	1,268,600
2023-11-17	12.930	13.030	12.760	13.000	13.000	1,841,120
2023-11-16	12.980	13.000	12.810	12.810	12.810	1,376,400
2023-11-15	13.000	13.020	12.890	12.980	12.980	1,562,600
2023-11-14	12.930	13.000	12.850	12.940	12.940	1,244,200
2023-11-13	12.880	12.950	12.800	12.940	12.940	1,664,600
2023-11-10	12.890	12.890	12.660	12.800	12.800	1,324,700
2023-11-09	12.830	12.930	12.740	12.790	12.790	1,673,000
2023-11-08	12.770	12.860	12.690	12.810	12.810	1,625,500
2023-11-07	12.720	12.820	12.640	12.750	12.750	1,679,129
2023-11-06	12.660	12.750	12.560	12.720	12.720	1,914,656
2023-11-03	12.200	12.590	12.200	12.560	12.560	2,166,188
2023-11-02	12.470	12.470	12.150	12.180	12.180	1,512,300

← NewerPage 12 of 21 · 1,211 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.