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
2022-08-04	14.330	14.850	14.320	14.630	14.630	6,235,900
2022-08-03	14.510	15.170	14.160	14.180	14.180	7,653,336
2022-08-02	15.560	15.560	14.400	14.510	14.510	10,475,088
2022-08-01	15.410	15.980	15.050	15.780	15.780	9,442,685
2022-07-29	15.280	15.890	15.270	15.460	15.460	8,848,846
2022-07-28	15.550	15.660	15.270	15.300	15.300	8,261,436
2022-07-27	15.110	15.600	15.040	15.550	15.550	9,891,816
2022-07-26	15.000	15.460	14.800	15.400	15.400	10,414,301
2022-07-25	15.630	15.760	14.980	15.030	15.030	14,093,202
2022-07-22	16.550	16.570	15.660	15.860	15.860	29,969,384
2022-07-21	16.000	17.080	15.350	17.080	17.080	26,622,968
2022-07-20	16.410	16.410	15.420	15.530	15.530	29,058,401
2022-07-19	14.820	15.100	14.620	14.920	14.920	6,785,021
2022-07-18	14.190	14.890	14.190	14.820	14.820	6,493,100
2022-07-15	14.710	14.870	14.110	14.270	14.270	9,021,148
2022-07-14	14.740	15.220	14.550	15.020	15.020	10,687,072
2022-07-13	14.510	15.400	14.510	14.920	14.920	11,346,147
2022-07-12	14.170	15.690	14.050	14.680	14.680	14,395,826
2022-07-11	14.100	14.540	14.050	14.260	14.260	5,616,306
2022-07-08	14.820	15.180	14.510	14.530	14.530	7,894,063
2022-07-07	14.600	14.920	14.330	14.810	14.810	9,103,917
2022-07-06	14.480	14.560	14.120	14.310	14.310	5,098,334
2022-07-05	14.500	14.580	14.070	14.430	14.430	5,062,034
2022-07-04	14.200	14.620	13.880	14.550	14.550	5,973,059
2022-07-01	14.280	14.390	14.050	14.200	14.200	4,525,134
2022-06-30	14.130	14.550	14.070	14.430	14.430	7,492,235
2022-06-29	14.850	14.890	14.110	14.140	14.140	9,798,917
2022-06-28	14.800	15.180	14.660	14.970	14.970	10,769,479
2022-06-27	15.100	15.400	14.880	15.020	15.020	12,454,869
2022-06-24	15.190	15.440	14.770	14.900	14.900	15,101,537
2022-06-23	14.980	15.950	14.610	15.220	15.220	30,120,669
2022-06-22	13.910	15.420	13.810	15.420	15.420	29,109,822
2022-06-21	14.660	14.660	13.800	14.020	14.020	18,390,710
2022-06-20	13.230	14.630	13.200	14.630	14.630	7,733,100
2022-06-17	13.100	13.730	13.000	13.300	13.300	3,476,400
2022-06-16	13.250	13.390	13.130	13.270	13.270	2,759,800
2022-06-15	13.450	13.850	13.260	13.260	13.260	4,696,902
2022-06-14	13.850	14.020	13.270	13.540	13.540	6,141,720
2022-06-13	13.300	14.700	13.170	13.830	13.830	10,310,724
2022-06-10	12.860	13.500	12.860	13.360	13.360	4,471,319
2022-06-09	13.330	13.370	12.760	12.860	12.860	2,956,599
2022-06-08	13.460	13.480	13.010	13.310	13.310	3,373,895
2022-06-07	13.790	13.880	13.310	13.520	13.520	3,504,615
2022-06-06	13.610	13.860	13.600	13.780	13.780	3,963,005
2022-06-02	13.700	14.050	13.500	13.750	13.750	5,079,250
2022-06-01	13.390	14.460	13.290	13.850	13.850	7,829,220
2022-05-31	13.220	13.640	13.110	13.380	13.380	5,201,920
2022-05-30	13.230	13.430	12.970	13.140	13.140	3,697,200
2022-05-27	13.550	13.700	13.130	13.230	13.230	5,820,312
2022-05-26	13.880	14.190	13.200	13.760	13.760	12,072,310
2022-05-25	12.330	13.540	12.250	13.540	13.540	4,809,310
2022-05-24	13.150	13.250	12.310	12.310	12.310	4,089,500
2022-05-23	13.150	13.450	13.020	13.260	13.260	3,882,000
2022-05-20	12.860	13.600	12.650	13.060	13.060	4,947,901
2022-05-19	12.480	12.750	12.380	12.720	12.720	2,467,518
2022-05-18	12.520	13.090	12.380	12.730	12.730	3,806,518
2022-05-17	12.600	12.770	12.430	12.550	12.550	2,423,701
2022-05-16	12.690	12.720	12.360	12.460	12.460	1,932,401
2022-05-13	12.590	12.770	12.310	12.690	12.690	2,685,200
2022-05-12	12.420	12.650	12.300	12.580	12.580	2,718,062

← NewerPage 18 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.