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
2023-08-01	13.600	13.600	13.330	13.420	13.420	2,749,402
2023-07-31	13.530	13.940	13.450	13.600	13.600	3,866,506
2023-07-28	13.300	13.510	13.100	13.500	13.500	2,383,600
2023-07-27	13.340	13.480	13.310	13.330	13.330	2,031,404
2023-07-26	13.550	13.550	13.250	13.320	13.320	2,612,900
2023-07-25	13.550	13.570	13.380	13.560	13.560	2,361,500
2023-07-24	13.350	13.540	13.260	13.440	13.440	2,165,900
2023-07-21	13.600	13.670	13.360	13.450	13.450	3,193,000
2023-07-20	14.010	14.070	13.640	13.650	13.650	4,260,700
2023-07-19	14.490	14.510	13.880	13.990	13.990	4,966,600
2023-07-18	14.550	14.580	14.280	14.460	14.460	3,360,700
2023-07-17	14.360	14.650	14.080	14.480	14.480	5,067,200
2023-07-14	14.750	14.770	14.550	14.620	14.620	4,697,976
2023-07-13	14.840	14.960	14.550	14.840	14.840	8,213,602
2023-07-12	14.650	15.060	14.550	14.730	14.730	13,091,900
2023-07-11	14.150	14.500	14.050	14.460	14.460	4,646,600
2023-07-10	14.240	14.390	14.100	14.140	14.140	3,102,134
2023-07-07	14.200	14.290	14.030	14.190	14.190	3,472,700
2023-07-06	14.360	14.380	14.150	14.270	14.270	3,837,300
2023-07-05	14.450	14.610	14.280	14.380	14.380	4,921,776
2023-07-04	14.580	14.580	14.350	14.480	14.480	5,985,801
2023-07-03	14.370	14.660	14.350	14.620	14.620	8,172,076
2023-06-30	14.350	14.520	14.270	14.380	14.380	6,126,176
2023-06-29	14.220	14.490	14.170	14.330	14.330	7,057,902
2023-06-28	14.000	14.490	13.850	14.340	14.340	8,126,902
2023-06-27	13.900	14.340	13.900	14.230	14.230	7,130,500
2023-06-26	13.850	14.550	13.750	13.940	13.940	8,113,118
2023-06-21	14.390	14.460	13.910	13.910	13.910	10,029,826
2023-06-20	14.960	15.290	14.160	14.180	14.180	18,580,559
2023-06-19	14.630	14.630	14.300	14.480	14.480	8,159,200
2023-06-16	14.550	14.830	14.400	14.590	14.590	11,826,602
2023-06-15	14.280	14.980	14.280	14.440	14.440	16,566,343
2023-06-14	14.550	14.660	14.090	14.410	14.410	21,317,622
2023-06-13	13.200	14.520	13.200	14.520	14.520	16,655,886
2023-06-12	12.970	13.240	12.820	13.200	13.200	2,650,300
2023-06-09	13.050	13.200	12.930	13.010	13.010	1,885,500
2023-06-08	13.190	13.300	12.930	12.960	12.960	2,863,600
2023-06-07	13.340	13.440	13.130	13.180	13.180	3,248,184
2023-06-06	13.820	13.850	13.370	13.450	13.450	4,238,400
2023-06-05	14.150	14.280	13.610	13.850	13.850	6,335,402
2023-06-02	13.640	13.950	13.610	13.950	13.950	5,513,900
2023-06-01	13.600	13.800	13.440	13.620	13.620	3,033,900
2023-05-31	13.500	13.640	13.400	13.570	13.570	2,557,300
2023-05-30	13.430	13.680	13.330	13.600	13.600	3,051,900
2023-05-29	13.680	13.760	13.400	13.550	13.550	3,540,502
2023-05-26	13.840	13.890	13.500	13.730	13.730	4,675,170
2023-05-25	13.730	14.060	13.650	13.890	13.890	5,035,702
2023-05-24	13.510	13.850	13.500	13.700	13.700	3,908,900
2023-05-23	13.920	13.990	13.580	13.620	13.620	6,062,274
2023-05-22	13.980	14.380	13.860	13.920	13.920	7,468,302
2023-05-19	13.900	14.230	13.800	13.900	13.900	6,108,027
2023-05-18	14.200	14.200	13.840	14.000	14.000	8,325,585
2023-05-17	14.120	14.350	13.900	14.120	14.120	11,722,520
2023-05-16	14.050	14.660	13.960	14.190	14.190	14,861,537
2023-05-15	13.500	14.480	13.500	14.420	14.420	19,913,028
2023-05-12	13.700	13.850	13.470	13.500	13.500	7,368,668
2023-05-11	14.070	14.240	13.680	13.720	13.720	16,784,925
2023-05-10	12.660	13.860	12.500	13.860	13.860	14,243,066
2023-05-09	12.870	12.970	12.600	12.600	12.600	2,159,100
2023-05-08	12.930	13.110	12.700	12.960	12.960	4,323,082

← NewerPage 14 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.