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
2023-05-05	13.160	13.200	12.840	12.950	12.950	2,300,701
2023-05-04	13.110	13.360	12.990	13.150	13.150	4,399,700
2023-04-28	12.610	13.060	12.510	12.990	12.990	3,155,743
2023-04-27	12.270	12.640	12.170	12.600	12.600	2,489,899
2023-04-26	11.820	12.340	11.820	12.280	12.280	2,089,800
2023-04-25	12.090	12.190	11.600	11.900	11.900	2,356,700
2023-04-24	12.300	12.380	12.050	12.140	12.140	1,889,890
2023-04-21	12.570	12.680	12.300	12.310	12.310	2,067,872
2023-04-20	13.050	13.060	12.540	12.570	12.570	3,617,671
2023-04-19	12.850	13.360	12.750	13.150	13.150	3,855,499
2023-04-18	12.910	12.990	12.810	12.920	12.920	1,392,830
2023-04-17	12.680	12.990	12.680	12.900	12.900	1,635,271
2023-04-14	12.680	12.820	12.660	12.760	12.760	1,356,971
2023-04-13	12.870	13.020	12.680	12.700	12.700	2,551,300
2023-04-12	12.810	13.160	12.700	12.980	12.980	2,858,400
2023-04-11	12.980	13.030	12.810	12.820	12.820	2,414,969
2023-04-10	13.130	13.190	12.890	13.050	13.050	2,800,500
2023-04-07	13.020	13.120	13.010	13.050	13.050	1,392,800
2023-04-06	13.190	13.190	12.940	13.010	13.010	2,318,243
2023-04-04	13.570	13.640	13.140	13.180	13.180	3,601,500
2023-04-03	13.310	13.600	13.300	13.570	13.570	2,868,984
2023-03-31	13.150	13.420	13.150	13.330	13.330	1,631,700
2023-03-30	13.310	13.310	13.120	13.150	13.150	1,684,681
2023-03-29	13.350	13.460	13.260	13.310	13.310	1,471,403
2023-03-28	13.400	13.530	13.320	13.380	13.380	1,937,601
2023-03-27	13.320	13.700	13.250	13.490	13.490	3,905,000
2023-03-24	13.250	13.480	13.120	13.370	13.370	2,755,500
2023-03-23	13.310	13.310	13.180	13.240	13.240	1,662,000
2023-03-22	13.390	13.480	13.250	13.310	13.310	1,921,500
2023-03-21	13.240	13.370	13.100	13.350	13.350	2,345,800
2023-03-20	12.990	13.230	12.810	13.120	13.120	2,598,800
2023-03-17	12.980	13.120	12.920	12.990	12.990	1,679,400
2023-03-16	13.050	13.190	12.860	12.900	12.900	2,240,100
2023-03-15	13.190	13.300	13.130	13.220	13.220	1,845,000
2023-03-14	13.560	13.560	12.850	13.120	13.120	3,468,500
2023-03-13	13.550	13.610	13.300	13.490	13.490	1,809,600
2023-03-10	13.780	13.780	13.470	13.530	13.530	2,180,838
2023-03-09	13.810	13.910	13.720	13.800	13.800	1,530,802
2023-03-08	13.800	13.950	13.740	13.860	13.860	1,887,907
2023-03-07	14.170	14.170	13.780	13.780	13.780	2,757,600
2023-03-06	14.180	14.240	13.940	14.080	14.080	2,743,400
2023-03-03	14.080	14.240	14.040	14.150	14.150	2,172,001
2023-03-02	14.330	14.330	14.020	14.120	14.120	4,084,072
2023-03-01	14.470	14.470	14.130	14.350	14.350	3,270,500
2023-02-28	14.470	14.560	14.200	14.380	14.380	4,505,400
2023-02-27	14.480	14.690	14.340	14.560	14.560	4,366,300
2023-02-24	14.420	14.850	14.310	14.470	14.470	4,047,202
2023-02-23	14.550	14.650	14.360	14.410	14.410	3,281,200
2023-02-22	14.300	14.750	14.280	14.540	14.540	5,006,700
2023-02-21	14.340	14.720	14.270	14.540	14.540	5,467,803
2023-02-20	14.330	14.480	14.150	14.440	14.440	5,743,900
2023-02-17	14.800	14.860	14.330	14.420	14.420	7,599,371
2023-02-16	15.410	15.490	14.600	14.850	14.850	13,901,171
2023-02-15	14.830	15.970	14.820	15.240	15.240	17,644,394
2023-02-14	14.700	15.090	14.490	14.910	14.910	10,924,118
2023-02-13	14.350	14.740	14.320	14.590	14.590	8,025,371
2023-02-10	14.710	14.820	14.310	14.310	14.310	9,986,447
2023-02-09	14.550	15.070	14.540	14.780	14.780	12,976,343
2023-02-08	14.620	15.600	14.620	14.860	14.860	19,956,064
2023-02-07	15.000	15.270	14.600	14.800	14.800	23,246,869

← NewerPage 15 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.