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
2026-04-24	7.810	8.130	7.770	7.950	7.950	12,093,970
2026-04-23	7.990	8.050	7.730	7.810	7.810	25,575,090
2026-04-22	8.650	8.720	8.140	8.140	8.140	18,953,510
2026-04-20	8.050	8.650	8.010	8.570	8.570	11,419,700
2026-04-17	8.040	8.190	7.810	8.150	8.150	12,477,250
2026-04-16	8.000	8.080	7.720	8.040	8.040	20,117,170
2026-04-15	8.770	8.790	8.020	8.020	8.020	14,794,050
2026-04-14	9.100	9.100	8.760	8.910	8.910	3,615,801
2026-04-13	8.860	9.020	8.790	8.980	8.980	3,634,000
2026-04-10	8.900	9.080	8.860	8.880	8.880	3,757,705
2026-04-09	9.150	9.170	8.900	8.900	8.900	3,507,400
2026-04-08	9.200	9.200	9.000	9.120	9.120	3,616,500
2026-04-07	8.510	8.980	8.510	8.900	8.900	4,287,800
2026-04-03	9.200	9.200	8.600	8.640	8.640	4,900,300
2026-04-02	9.270	9.400	9.000	9.060	9.060	3,860,025
2026-04-01	9.360	9.420	9.140	9.280	9.280	3,802,901
2026-03-31	9.400	9.610	9.160	9.180	9.180	4,465,108
2026-03-30	9.350	9.430	9.120	9.380	9.380	3,771,208
2026-03-27	8.850	9.370	8.850	9.370	9.370	3,991,900
2026-03-26	9.340	9.380	9.000	9.050	9.050	3,885,700
2026-03-25	9.270	9.380	9.210	9.310	9.310	4,406,200
2026-03-24	8.850	9.180	8.750	9.170	9.170	6,543,000
2026-03-23	9.020	9.160	8.600	8.690	8.690	6,791,200
2026-03-20	9.530	9.660	9.150	9.170	9.170	6,282,301
2026-03-19	9.690	9.790	9.500	9.510	9.510	4,646,490
2026-03-18	9.630	9.760	9.500	9.730	9.730	4,362,000
2026-03-17	10.010	10.030	9.630	9.640	9.640	5,273,200
2026-03-16	9.760	9.940	9.760	9.930	9.930	5,481,300
2026-03-13	10.000	10.000	9.770	9.770	9.770	6,508,500
2026-03-12	10.330	10.340	9.990	10.040	10.040	7,436,500
2026-03-11	10.300	10.490	10.200	10.340	10.340	8,044,600
2026-03-10	10.500	10.560	10.290	10.340	10.340	11,531,800
2026-03-09	10.360	10.680	10.190	10.480	10.480	20,312,500
2026-03-06	10.600	10.770	10.390	10.770	10.770	9,125,103
2026-03-05	9.750	9.980	9.720	9.790	9.790	5,895,601
2026-03-04	9.360	9.710	9.310	9.580	9.580	5,354,201
2026-03-03	9.750	9.930	9.460	9.470	9.470	6,511,015
2026-03-02	9.900	10.050	9.580	9.720	9.720	5,858,184
2026-02-27	9.980	10.080	9.900	10.080	10.080	3,284,902
2026-02-26	10.190	10.200	9.950	9.990	9.990	3,868,900
2026-02-25	10.100	10.200	10.040	10.090	10.090	5,012,100
2026-02-24	9.780	10.090	9.780	10.060	10.060	4,464,590
2026-02-13	9.850	9.940	9.740	9.750	9.750	3,599,400
2026-02-12	10.010	10.090	9.800	9.800	9.800	5,620,000
2026-02-11	10.180	10.190	10.010	10.010	10.010	4,356,818
2026-02-10	10.320	10.350	10.130	10.140	10.140	5,555,808
2026-02-09	10.230	10.310	10.020	10.230	10.230	6,617,600
2026-02-06	9.880	10.150	9.810	10.000	10.000	8,330,202
2026-02-05	9.980	10.020	9.830	9.860	9.860	10,079,900
2026-02-04	10.130	10.300	9.740	9.910	9.910	20,318,410
2026-02-03	9.470	10.480	9.380	10.130	10.130	32,056,330
2026-02-02	9.680	9.680	9.680	9.680	9.680	1,392,200
2026-01-30	10.760	10.760	10.760	10.760	10.760	1,927,700
2026-01-29	12.020	12.230	11.870	11.950	11.950	4,224,100
2026-01-28	12.350	12.460	12.090	12.110	12.110	4,078,000
2026-01-27	12.570	12.610	12.010	12.350	12.350	5,652,753
2026-01-26	12.840	12.870	12.470	12.570	12.570	5,024,600
2026-01-23	12.690	12.870	12.640	12.870	12.870	4,335,100
2026-01-22	12.720	12.780	12.600	12.670	12.670	3,454,602
2026-01-21	12.740	12.760	12.550	12.700	12.700	4,367,000

← NewerPage 3 of 21 · 1,218 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.