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
2022-05-11	12.660	12.800	12.520	12.530	12.530	5,851,861
2022-05-10	12.340	12.940	12.120	12.640	12.640	7,792,905
2022-05-09	11.410	12.340	11.310	12.340	12.340	4,561,757
2022-05-06	11.650	11.810	11.190	11.220	11.220	3,667,200
2022-05-05	11.890	12.050	11.600	12.050	12.050	5,259,646
2022-04-29	11.810	12.730	11.600	12.210	12.210	7,924,072
2022-04-28	12.160	13.240	11.680	11.890	11.890	9,415,283
2022-04-27	11.060	12.170	10.600	12.170	12.170	7,571,594
2022-04-26	10.050	11.060	9.860	11.060	11.060	2,982,001
2022-04-25	11.140	11.140	10.040	10.050	10.050	2,227,320
2022-04-22	11.520	11.550	11.110	11.190	11.190	1,852,100
2022-04-21	12.160	12.590	11.440	11.550	11.550	2,729,100
2022-04-20	12.310	12.310	10.980	11.960	11.960	1,217,300
2022-04-19	12.070	12.270	12.010	12.200	12.200	969,800
2022-04-18	11.810	12.160	11.450	12.100	12.100	1,046,700
2022-04-15	12.060	12.090	11.810	11.900	11.900	1,122,900
2022-04-14	12.150	12.210	12.070	12.090	12.090	1,192,900
2022-04-13	12.450	12.460	12.080	12.090	12.090	1,278,310
2022-04-12	12.280	12.480	12.060	12.450	12.450	1,167,200
2022-04-11	12.710	12.710	12.100	12.180	12.180	1,827,870
2022-04-08	12.870	12.950	12.500	12.720	12.720	1,257,100
2022-04-07	13.270	13.270	12.880	12.880	12.880	1,483,800
2022-04-06	13.010	13.400	12.970	13.260	13.260	1,714,201
2022-04-01	13.150	13.200	12.840	13.010	13.010	1,293,500
2022-03-31	13.230	13.260	13.110	13.140	13.140	1,009,700
2022-03-30	13.090	13.260	13.050	13.210	13.210	1,208,500
2022-03-29	13.440	13.580	13.050	13.100	13.100	1,439,898
2022-03-28	13.300	13.550	13.130	13.390	13.390	1,349,601
2022-03-25	13.570	13.710	13.400	13.400	13.400	1,232,100
2022-03-24	13.880	13.880	13.490	13.520	13.520	1,602,870
2022-03-23	13.850	14.060	13.790	13.830	13.830	1,238,500
2022-03-22	13.840	14.080	13.720	13.790	13.790	1,607,235
2022-03-21	13.690	13.960	13.690	13.850	13.850	1,491,748
2022-03-18	13.550	13.800	13.450	13.720	13.720	1,351,264
2022-03-17	13.350	13.970	13.350	13.630	13.630	2,610,300
2022-03-16	13.090	13.280	12.630	13.250	13.250	2,383,100
2022-03-15	13.480	13.570	12.800	12.830	12.830	2,751,200
2022-03-14	14.040	14.050	13.600	13.640	13.640	1,816,498
2022-03-11	14.000	14.220	13.690	14.170	14.170	1,697,000
2022-03-10	14.080	14.240	13.940	14.100	14.100	2,432,212
2022-03-09	13.950	14.100	13.070	13.690	13.690	2,658,400
2022-03-08	14.270	14.400	13.800	13.930	13.930	2,851,200
2022-03-07	14.810	14.920	14.200	14.250	14.250	3,254,810
2022-03-04	14.930	15.020	14.730	14.770	14.770	2,326,001
2022-03-03	15.020	15.200	14.880	14.930	14.930	2,191,519
2022-03-02	14.800	15.050	14.700	15.000	15.000	2,105,521
2022-03-01	14.880	15.050	14.860	14.900	14.900	1,529,400
2022-02-28	14.900	14.970	14.700	14.850	14.850	1,909,900
2022-02-25	14.920	15.140	14.810	14.910	14.910	2,427,100
2022-02-24	15.040	15.510	14.710	14.930	14.930	4,926,100
2022-02-23	15.050	15.200	14.920	15.170	15.170	2,580,700
2022-02-22	14.910	15.110	14.800	14.980	14.980	2,166,698
2022-02-21	14.870	15.140	14.830	15.040	15.040	2,056,500
2022-02-18	14.740	14.900	14.670	14.860	14.860	1,837,704
2022-02-17	14.930	15.160	14.850	14.910	14.910	2,855,700
2022-02-16	14.960	15.130	14.860	15.100	15.100	2,141,602
2022-02-15	15.020	15.070	14.800	14.870	14.870	2,115,800
2022-02-14	14.920	15.030	14.730	15.020	15.020	1,752,647
2022-02-11	14.930	15.300	14.830	14.900	14.900	2,828,800
2022-02-10	15.310	15.310	14.950	15.040	15.040	2,586,903

← NewerPage 19 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.