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
2023-11-01	12.360	12.520	12.300	12.470	12.470	1,292,620
2023-10-31	12.360	12.490	12.340	12.350	12.350	1,389,436
2023-10-30	12.460	12.520	12.320	12.430	12.430	1,778,688
2023-10-27	12.200	12.470	12.180	12.410	12.410	1,471,702
2023-10-26	12.150	12.320	11.890	12.300	12.300	1,892,700
2023-10-25	12.020	12.270	11.980	12.140	12.140	1,853,800
2023-10-24	11.880	12.000	11.570	11.910	11.910	2,064,300
2023-10-23	12.390	12.430	11.740	11.840	11.840	3,060,700
2023-10-20	12.390	12.730	12.300	12.430	12.430	1,318,200
2023-10-19	12.470	12.690	12.370	12.390	12.390	1,364,081
2023-10-18	12.750	12.750	12.500	12.530	12.530	1,421,881
2023-10-17	12.800	12.870	12.660	12.750	12.750	1,372,881
2023-10-16	12.920	13.050	12.790	12.850	12.850	1,613,581
2023-10-13	12.810	13.020	12.780	12.990	12.990	1,820,181
2023-10-12	12.850	12.920	12.740	12.910	12.910	1,691,481
2023-10-11	13.040	13.040	12.750	12.830	12.830	2,430,955
2023-10-10	12.800	13.090	12.800	13.010	13.010	4,089,100
2023-10-09	12.900	13.020	12.540	12.920	12.920	5,571,900
2023-09-28	12.500	12.550	12.400	12.540	12.540	1,196,200
2023-09-27	12.140	12.490	12.140	12.380	12.380	1,557,700
2023-09-26	12.220	12.320	12.180	12.230	12.230	921,200
2023-09-25	12.330	12.400	12.190	12.300	12.300	1,306,226
2023-09-22	12.040	12.330	12.020	12.320	12.320	1,389,900
2023-09-21	12.100	12.200	12.030	12.040	12.040	957,100
2023-09-20	12.180	12.260	12.100	12.140	12.140	1,188,300
2023-09-19	12.390	12.540	12.170	12.180	12.180	1,306,300
2023-09-18	12.100	12.570	12.070	12.430	12.430	1,715,500
2023-09-15	12.330	12.330	12.160	12.160	12.160	1,239,400
2023-09-14	12.490	12.500	12.200	12.300	12.300	1,094,800
2023-09-13	12.580	12.630	12.310	12.400	12.400	1,464,602
2023-09-12	12.580	12.690	12.580	12.600	12.600	1,027,600
2023-09-11	12.690	12.760	12.490	12.700	12.700	1,321,500
2023-09-08	12.400	12.690	12.400	12.630	12.630	1,228,100
2023-09-07	12.730	12.780	12.480	12.520	12.520	1,682,300
2023-09-06	12.600	12.810	12.490	12.780	12.780	1,932,300
2023-09-05	12.560	12.650	12.500	12.610	12.610	1,321,000
2023-09-04	12.400	12.580	12.370	12.560	12.560	1,515,100
2023-09-01	12.340	12.420	12.250	12.380	12.380	1,140,300
2023-08-31	12.430	12.550	12.170	12.350	12.350	1,212,200
2023-08-30	12.450	12.630	12.380	12.430	12.430	1,661,300
2023-08-29	12.000	12.420	11.900	12.380	12.380	2,191,700
2023-08-28	12.720	12.720	12.000	12.020	12.020	2,058,900
2023-08-25	12.250	12.280	11.960	12.000	12.000	1,771,836
2023-08-24	12.330	12.380	12.110	12.230	12.230	1,522,500
2023-08-23	12.470	12.680	12.260	12.260	12.260	1,894,000
2023-08-22	12.480	12.570	12.210	12.510	12.510	1,507,000
2023-08-21	12.610	12.770	12.380	12.400	12.400	2,318,102
2023-08-18	12.900	13.070	12.700	12.710	12.710	2,899,400
2023-08-17	12.750	13.280	12.700	13.010	13.010	3,839,500
2023-08-16	12.900	12.900	12.700	12.720	12.720	1,402,000
2023-08-15	13.090	13.150	12.800	12.930	12.930	1,318,000
2023-08-14	13.000	13.080	12.820	13.080	13.080	1,432,804
2023-08-11	13.230	13.260	12.900	12.900	12.900	1,679,000
2023-08-10	13.120	13.220	13.090	13.220	13.220	1,078,200
2023-08-09	13.100	13.200	13.030	13.120	13.120	1,137,202
2023-08-08	13.210	13.280	13.070	13.150	13.150	1,916,200
2023-08-07	13.420	13.450	13.210	13.290	13.290	1,623,700
2023-08-04	13.300	13.420	13.230	13.350	13.350	2,058,400
2023-08-03	13.290	13.420	13.290	13.300	13.300	1,862,300
2023-08-02	13.420	13.420	13.280	13.350	13.350	1,431,504

← NewerPage 13 of 21 · 1,219 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.