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
2023-02-06	14.820	15.050	14.650	15.050	15.050	27,773,382
2023-02-03	13.750	13.830	13.500	13.680	13.680	2,394,308
2023-02-02	13.830	13.890	13.710	13.850	13.850	2,660,600
2023-02-01	13.650	13.820	13.570	13.810	13.810	3,217,007
2023-01-31	13.410	13.700	13.320	13.650	13.650	3,383,764
2023-01-30	13.660	13.780	13.560	13.600	13.600	3,336,426
2023-01-20	13.410	13.580	13.410	13.550	13.550	2,205,805
2023-01-19	13.500	13.540	13.330	13.400	13.400	2,266,000
2023-01-18	13.380	13.660	13.270	13.500	13.500	2,971,782
2023-01-17	13.260	13.620	13.230	13.380	13.380	2,358,500
2023-01-16	13.190	13.380	13.100	13.300	13.300	2,651,482
2023-01-13	13.410	13.580	13.180	13.230	13.230	3,142,500
2023-01-12	13.300	13.600	13.300	13.350	13.350	4,034,500
2023-01-11	13.210	13.790	12.970	13.480	13.480	6,607,982
2023-01-10	13.130	13.490	13.060	13.100	13.100	2,969,600
2023-01-09	13.150	13.430	13.100	13.230	13.230	4,365,902
2023-01-06	12.840	13.840	12.830	13.150	13.150	6,812,225
2023-01-05	12.700	12.860	12.620	12.840	12.840	1,533,600
2023-01-04	12.730	12.850	12.610	12.700	12.700	1,234,100
2023-01-03	12.450	12.790	12.420	12.790	12.790	2,063,800
2022-12-30	12.240	12.780	12.230	12.500	12.500	1,505,600
2022-12-29	12.350	12.440	12.240	12.240	12.240	916,400
2022-12-28	12.570	12.600	12.340	12.370	12.370	1,044,800
2022-12-27	12.610	12.700	12.520	12.620	12.620	1,085,693
2022-12-26	12.480	12.650	12.350	12.620	12.620	1,139,901
2022-12-23	12.200	12.450	12.200	12.330	12.330	1,040,900
2022-12-22	12.480	12.650	12.210	12.280	12.280	1,047,900
2022-12-21	12.720	12.770	12.390	12.500	12.500	1,546,890
2022-12-20	12.610	12.810	12.510	12.720	12.720	1,144,590
2022-12-19	13.000	13.120	12.610	12.620	12.620	1,734,282
2022-12-16	13.270	13.300	12.960	13.010	13.010	2,268,682
2022-12-15	13.210	13.620	13.130	13.280	13.280	3,952,690
2022-12-14	12.800	12.990	12.770	12.830	12.830	1,475,443
2022-12-13	13.040	13.170	12.810	12.850	12.850	1,875,808
2022-12-12	13.000	13.090	12.810	13.040	13.040	2,181,384
2022-12-09	13.350	13.370	13.050	13.050	13.050	2,809,426
2022-12-08	13.410	13.560	13.260	13.350	13.350	1,947,000
2022-12-07	13.650	13.670	13.400	13.410	13.410	2,550,201
2022-12-06	13.520	13.880	13.330	13.690	13.690	3,583,604
2022-12-05	13.600	13.700	13.410	13.520	13.520	2,188,587
2022-12-02	13.520	13.700	13.440	13.580	13.580	2,410,520
2022-12-01	13.500	13.550	13.400	13.440	13.440	1,939,702
2022-11-30	13.470	13.540	13.350	13.420	13.420	2,154,600
2022-11-29	13.310	13.500	13.300	13.420	13.420	2,523,800
2022-11-28	13.220	13.490	12.230	13.440	13.440	2,762,782
2022-11-25	13.560	13.630	13.200	13.240	13.240	3,329,484
2022-11-24	13.880	13.950	13.610	13.650	13.650	2,723,700
2022-11-23	13.810	14.050	13.360	13.870	13.870	3,932,161
2022-11-22	14.090	14.470	13.900	13.940	13.940	4,139,349
2022-11-21	13.800	14.650	13.720	14.270	14.270	5,838,229
2022-11-18	13.900	14.340	13.710	14.020	14.020	5,497,665
2022-11-17	13.750	13.910	13.640	13.860	13.860	3,191,029
2022-11-16	14.130	14.160	13.770	13.800	13.800	5,281,600
2022-11-15	14.100	14.420	13.980	14.150	14.150	6,641,443
2022-11-14	14.110	14.180	13.850	13.970	13.970	6,633,550
2022-11-11	14.600	14.600	14.100	14.230	14.230	13,930,918
2022-11-10	13.790	15.310	13.570	14.610	14.610	21,081,085
2022-11-09	13.750	14.050	13.550	13.920	13.920	7,204,797
2022-11-08	13.660	13.800	13.420	13.720	13.720	4,489,045
2022-11-07	13.580	13.790	13.400	13.790	13.790	5,959,944

← NewerPage 16 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.