Shenzhen Auto Electric Power Plant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.430 | 5.800 | 5.430 | 5.800 | 5.800 | 3,788,202 |
| 2026-07-22 | 5.400 | 5.580 | 5.280 | 5.430 | 5.430 | 3,910,200 |
| 2026-07-21 | 5.520 | 5.620 | 5.110 | 5.470 | 5.470 | 4,790,974 |
| 2026-07-20 | 6.010 | 6.140 | 5.450 | 5.580 | 5.580 | 6,659,102 |
| 2026-07-17 | 6.350 | 6.400 | 5.950 | 6.040 | 6.040 | 3,171,300 |
| 2026-07-16 | 6.300 | 6.510 | 6.290 | 6.370 | 6.370 | 2,759,000 |
| 2026-07-15 | 6.280 | 6.460 | 6.250 | 6.350 | 6.350 | 3,402,200 |
| 2026-07-14 | 6.170 | 6.320 | 6.130 | 6.300 | 6.300 | 2,528,600 |
| 2026-07-13 | 6.440 | 6.500 | 6.100 | 6.200 | 6.200 | 3,755,800 |
| 2026-07-10 | 6.210 | 6.460 | 6.100 | 6.460 | 6.460 | 3,334,900 |
| 2026-07-09 | 6.350 | 6.480 | 6.190 | 6.230 | 6.230 | 3,431,600 |
| 2026-07-08 | 6.320 | 6.420 | 6.210 | 6.330 | 6.330 | 3,049,100 |
| 2026-07-07 | 6.750 | 6.800 | 6.270 | 6.330 | 6.330 | 3,912,100 |
| 2026-07-06 | 6.850 | 7.100 | 6.820 | 6.840 | 6.840 | 2,393,800 |
| 2026-07-03 | 6.860 | 6.990 | 6.830 | 6.880 | 6.880 | 3,132,000 |
| 2026-07-02 | 6.860 | 7.080 | 6.770 | 6.880 | 6.880 | 4,064,200 |
| 2026-07-01 | 6.610 | 6.930 | 6.610 | 6.840 | 6.840 | 3,988,200 |
| 2026-06-30 | 6.550 | 6.780 | 6.520 | 6.700 | 6.700 | 3,242,500 |
| 2026-06-29 | 6.420 | 6.620 | 6.100 | 6.560 | 6.560 | 3,574,302 |
| 2026-06-26 | 6.380 | 6.600 | 6.280 | 6.400 | 6.400 | 4,075,100 |
| 2026-06-25 | 6.800 | 6.950 | 6.470 | 6.470 | 6.470 | 4,730,401 |
| 2026-06-24 | 6.980 | 7.090 | 6.760 | 6.810 | 6.810 | 3,486,301 |
| 2026-06-23 | 6.950 | 7.170 | 6.880 | 7.030 | 7.030 | 3,330,812 |
| 2026-06-22 | 6.710 | 6.930 | 6.400 | 6.900 | 6.900 | 5,749,330 |
| 2026-06-18 | 6.970 | 7.210 | 6.710 | 6.720 | 6.720 | 6,948,929 |
| 2026-06-17 | 7.370 | 7.410 | 7.060 | 7.060 | 7.060 | 6,386,301 |
| 2026-06-16 | 6.830 | 7.170 | 6.750 | 7.170 | 7.170 | 6,042,801 |
| 2026-06-15 | 7.080 | 7.210 | 6.750 | 6.830 | 6.830 | 10,728,000 |
| 2026-06-12 | 7.180 | 7.300 | 7.040 | 7.110 | 7.110 | 3,246,300 |
| 2026-06-11 | 7.070 | 7.260 | 6.980 | 7.120 | 7.120 | 8,609,000 |
| 2026-06-10 | 7.680 | 7.680 | 7.350 | 7.350 | 7.350 | 1,855,700 |
| 2026-06-09 | 7.810 | 7.880 | 7.540 | 7.740 | 7.740 | 4,498,500 |
| 2026-06-08 | 8.000 | 8.110 | 7.810 | 7.810 | 7.810 | 4,676,400 |
| 2026-06-05 | 8.300 | 8.350 | 8.110 | 8.220 | 8.220 | 2,811,500 |
| 2026-06-04 | 8.380 | 8.610 | 8.180 | 8.250 | 8.250 | 3,619,100 |
| 2026-06-03 | 8.560 | 8.600 | 8.320 | 8.460 | 8.460 | 2,373,300 |
| 2026-06-02 | 8.730 | 8.780 | 8.550 | 8.590 | 8.590 | 2,520,500 |
| 2026-06-01 | 8.430 | 8.820 | 8.330 | 8.750 | 8.750 | 4,497,400 |
| 2026-05-29 | 8.450 | 8.710 | 8.240 | 8.410 | 8.410 | 4,979,200 |
| 2026-05-28 | 8.080 | 8.530 | 8.080 | 8.460 | 8.460 | 5,157,934 |
| 2026-05-27 | 8.320 | 8.330 | 8.030 | 8.120 | 8.120 | 3,378,800 |
| 2026-05-26 | 8.490 | 8.540 | 8.130 | 8.350 | 8.350 | 3,066,875 |
| 2026-05-25 | 8.550 | 8.750 | 8.180 | 8.410 | 8.410 | 4,193,300 |
| 2026-05-22 | 8.500 | 8.670 | 8.420 | 8.610 | 8.610 | 2,863,300 |
| 2026-05-21 | 8.800 | 8.870 | 8.450 | 8.510 | 8.510 | 5,490,400 |
| 2026-05-20 | 9.130 | 9.150 | 8.800 | 8.850 | 8.850 | 5,088,800 |
| 2026-05-19 | 8.980 | 9.230 | 8.930 | 9.180 | 9.180 | 4,122,702 |
| 2026-05-18 | 8.880 | 9.010 | 8.820 | 9.010 | 9.010 | 3,316,200 |
| 2026-05-15 | 9.100 | 9.140 | 8.760 | 8.950 | 8.950 | 4,835,580 |
| 2026-05-14 | 9.240 | 9.380 | 9.100 | 9.140 | 9.140 | 3,925,800 |
| 2026-05-13 | 9.190 | 9.510 | 9.100 | 9.260 | 9.260 | 6,089,096 |
| 2026-05-12 | 9.000 | 9.290 | 8.970 | 9.260 | 9.260 | 7,023,875 |
| 2026-05-11 | 8.800 | 9.190 | 8.740 | 9.090 | 9.090 | 9,722,294 |
| 2026-05-08 | 8.660 | 8.860 | 8.600 | 8.750 | 8.750 | 7,075,695 |
| 2026-05-07 | 8.600 | 8.770 | 8.520 | 8.680 | 8.680 | 5,766,672 |
| 2026-05-06 | 8.760 | 8.960 | 8.530 | 8.610 | 8.610 | 9,817,484 |
| 2026-04-30 | 9.200 | 9.200 | 8.720 | 8.780 | 8.780 | 12,985,120 |
| 2026-04-29 | 8.650 | 9.140 | 8.530 | 9.140 | 9.140 | 11,838,500 |
| 2026-04-28 | 8.640 | 8.770 | 8.500 | 8.700 | 8.700 | 19,769,900 |
| 2026-04-27 | 8.080 | 8.350 | 8.060 | 8.350 | 8.350 | 6,442,700 |
← NewerPage 2 of 2 · 120 trading days
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.