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
2022-11-04	13.580	13.710	13.430	13.700	13.700	6,553,182
2022-11-03	13.340	13.630	13.310	13.470	13.470	5,416,848
2022-11-02	13.890	13.890	13.400	13.520	13.520	10,233,209
2022-11-01	12.560	13.620	12.550	13.620	13.620	5,044,547
2022-10-31	12.080	12.490	12.050	12.380	12.380	2,222,304
2022-10-28	12.780	12.780	12.000	12.080	12.080	3,368,000
2022-10-27	13.100	13.290	12.690	12.710	12.710	3,373,600
2022-10-26	12.910	13.220	12.860	13.090	13.090	3,108,100
2022-10-25	12.980	13.170	12.720	13.040	13.040	2,040,520
2022-10-24	13.160	13.430	12.900	12.980	12.980	2,707,623
2022-10-21	13.070	13.320	13.010	13.210	13.210	2,244,320
2022-10-20	13.200	13.260	12.880	13.070	13.070	2,501,700
2022-10-19	13.260	13.550	13.110	13.210	13.210	3,489,978
2022-10-18	13.050	13.340	12.950	13.320	13.320	3,603,020
2022-10-17	12.660	12.970	12.650	12.960	12.960	1,952,000
2022-10-14	12.740	12.900	12.620	12.780	12.780	2,475,800
2022-10-13	12.680	12.760	12.570	12.600	12.600	2,040,700
2022-10-12	12.050	12.710	11.930	12.710	12.710	3,107,365
2022-10-11	11.860	12.130	11.800	12.070	12.070	1,964,826
2022-10-10	12.030	12.190	11.500	11.860	11.860	1,543,344
2022-09-30	12.360	12.440	12.010	12.020	12.020	1,814,300
2022-09-29	12.690	12.760	12.330	12.360	12.360	1,957,269
2022-09-28	12.620	12.760	12.400	12.600	12.600	2,422,104
2022-09-27	12.200	12.670	12.200	12.660	12.660	2,250,736
2022-09-26	12.320	12.730	12.100	12.360	12.360	2,064,652
2022-09-23	12.530	12.650	12.190	12.350	12.350	2,233,602
2022-09-22	12.610	12.770	12.550	12.620	12.620	1,454,100
2022-09-21	12.680	12.710	12.330	12.700	12.700	1,702,454
2022-09-20	12.550	12.790	12.550	12.630	12.630	2,233,914
2022-09-19	12.340	12.590	12.320	12.480	12.480	1,769,700
2022-09-16	12.870	12.980	12.510	12.520	12.520	2,893,500
2022-09-15	13.500	13.720	12.650	12.870	12.870	5,298,610
2022-09-14	13.800	13.880	13.300	13.470	13.470	4,375,290
2022-09-13	13.970	14.090	13.850	14.000	14.000	2,469,342
2022-09-09	14.130	14.130	13.910	13.970	13.970	2,965,700
2022-09-08	14.550	14.650	14.100	14.150	14.150	3,887,947
2022-09-07	14.300	14.650	14.300	14.540	14.540	4,318,458
2022-09-06	14.020	14.590	13.760	14.470	14.470	6,329,167
2022-09-05	14.210	14.300	13.900	13.960	13.960	4,410,368
2022-09-02	14.100	14.240	13.730	14.200	14.200	5,310,747
2022-09-01	15.110	15.270	14.110	14.110	14.110	9,346,585
2022-08-31	16.000	16.160	14.870	14.950	14.950	10,989,094
2022-08-30	16.730	16.880	15.790	16.310	16.310	13,731,846
2022-08-29	16.100	17.200	15.670	16.890	16.890	17,978,467
2022-08-26	15.980	17.490	15.900	16.500	16.500	17,628,250
2022-08-25	15.540	16.780	15.300	15.960	15.960	14,465,058
2022-08-24	15.920	16.260	15.250	15.310	15.310	11,595,061
2022-08-23	15.920	16.580	15.670	16.180	16.180	17,112,316
2022-08-22	15.990	16.890	15.590	16.130	16.130	22,574,549
2022-08-19	15.400	15.500	15.110	15.350	15.350	6,894,223
2022-08-18	14.990	15.630	14.960	15.480	15.480	10,690,949
2022-08-17	15.100	15.660	15.060	15.180	15.180	7,944,931
2022-08-16	14.840	15.090	14.770	14.940	14.940	4,804,463
2022-08-15	14.570	14.850	14.540	14.820	14.820	3,359,398
2022-08-12	14.950	14.990	14.580	14.580	14.580	5,741,100
2022-08-11	14.930	15.090	14.910	15.030	15.030	5,222,904
2022-08-10	14.850	15.540	14.810	15.120	15.120	7,415,860
2022-08-09	14.650	14.920	14.600	14.670	14.670	5,210,900
2022-08-08	14.500	14.790	14.250	14.690	14.690	5,051,671
2022-08-05	14.630	14.700	14.280	14.510	14.510	5,636,000

← NewerPage 17 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.