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
2022-02-09	15.100	15.330	14.920	15.300	15.300	3,288,630
2022-02-08	14.870	15.150	14.660	15.100	15.100	3,696,907
2022-02-07	15.900	15.910	14.660	14.970	14.970	7,725,820
2022-01-28	16.130	16.600	15.500	16.290	16.290	6,228,602
2022-01-27	16.480	17.980	16.200	16.420	16.420	8,866,488
2022-01-26	16.280	16.980	16.030	16.480	16.480	6,064,516
2022-01-25	17.200	17.460	16.270	16.280	16.280	10,603,336
2022-01-24	17.050	17.050	17.050	17.050	17.050	3,511,901
2022-01-21	15.800	15.800	15.410	15.500	15.500	2,486,885
2022-01-20	16.390	16.430	15.790	15.840	15.840	3,927,100
2022-01-19	16.080	16.650	16.040	16.430	16.430	5,123,605
2022-01-18	16.200	16.430	15.940	15.980	15.980	3,014,342
2022-01-17	16.030	16.270	15.920	16.270	16.270	2,477,202
2022-01-14	16.200	16.500	15.860	16.110	16.110	2,837,300
2022-01-13	16.270	16.820	16.080	16.200	16.200	4,026,694
2022-01-12	15.950	16.430	15.930	16.350	16.350	4,338,493
2022-01-11	15.910	16.090	15.700	15.710	15.710	2,562,338
2022-01-10	15.800	15.950	15.690	15.860	15.860	3,624,785
2022-01-07	16.680	16.880	15.900	15.930	15.930	5,519,874
2022-01-06	16.310	16.960	16.220	16.730	16.730	4,024,623
2022-01-05	17.300	17.360	16.300	16.480	16.480	6,651,405
2022-01-04	17.200	17.360	16.740	17.300	17.300	5,289,119
2021-12-31	16.960	17.500	16.810	17.090	17.090	5,217,100
2021-12-30	16.770	17.090	16.710	16.930	16.930	3,891,700
2021-12-29	17.090	17.260	16.750	16.750	16.750	4,743,400
2021-12-28	17.280	17.320	16.790	17.120	17.120	4,823,712
2021-12-27	17.030	17.350	16.740	17.340	17.340	6,109,852
2021-12-24	17.880	17.950	17.000	17.400	17.400	8,938,210
2021-12-23	17.650	18.000	17.440	17.970	17.970	8,223,208
2021-12-22	17.780	18.200	17.520	17.610	17.610	8,466,500
2021-12-21	17.010	18.400	16.780	17.990	17.990	13,672,672
2021-12-20	18.350	19.210	17.470	17.510	17.510	23,549,472
2021-12-17	16.060	17.780	15.880	17.780	17.780	8,741,836
2021-12-16	16.160	16.600	15.950	16.160	16.160	7,275,538
2021-12-15	17.350	17.350	16.160	16.300	16.300	8,688,802
2021-12-14	16.800	17.090	16.610	16.990	16.990	3,822,701
2021-12-13	16.560	16.980	16.460	16.860	16.860	4,064,498
2021-12-10	16.510	16.850	16.470	16.600	16.600	3,387,100
2021-12-09	16.760	16.800	16.530	16.550	16.550	2,597,000
2021-12-08	16.690	16.800	16.460	16.760	16.760	3,092,042
2021-12-07	17.360	17.450	16.460	16.600	16.600	4,223,711
2021-12-06	17.900	18.000	17.240	17.250	17.250	3,806,709
2021-12-03	18.060	18.400	17.600	17.850	17.850	3,715,000
2021-12-02	18.410	18.490	17.800	17.920	17.920	4,440,400
2021-12-01	18.450	18.760	18.210	18.500	18.500	4,666,600
2021-11-30	18.250	18.880	18.030	18.460	18.460	7,466,800
2021-11-29	17.720	18.430	17.680	18.250	18.250	6,899,100
2021-11-26	17.500	18.310	17.480	17.910	17.910	6,289,642
2021-11-25	17.420	17.990	17.410	17.670	17.670	4,485,800
2021-11-24	17.500	17.540	17.090	17.310	17.310	4,625,435
2021-11-23	17.600	17.950	17.410	17.630	17.630	4,541,700
2021-11-22	17.780	18.110	17.590	17.640	17.640	4,953,700
2021-11-19	17.710	18.000	17.580	17.740	17.740	5,565,402
2021-11-18	17.830	18.650	17.500	17.960	17.960	6,984,443
2021-11-17	17.270	18.100	17.270	17.990	17.990	7,858,948
2021-11-16	17.450	18.190	17.220	17.240	17.240	7,810,810
2021-11-15	16.900	18.210	16.820	17.340	17.340	9,434,570
2021-11-12	16.200	17.170	16.110	16.880	16.880	7,548,903
2021-11-11	16.100	16.320	15.980	16.110	16.110	2,962,200
2021-11-10	15.900	16.200	15.710	16.160	16.160	3,343,901

← NewerPage 20 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.