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
2026-01-20	12.910	13.020	12.780	12.830	12.830	5,332,102
2026-01-19	12.590	13.030	12.560	12.950	12.950	8,096,300
2026-01-16	12.870	13.250	12.670	12.730	12.730	7,097,301
2026-01-15	12.800	12.800	12.500	12.650	12.650	5,625,100
2026-01-14	12.770	13.050	12.630	12.810	12.810	10,588,184
2026-01-13	12.550	12.910	12.400	12.760	12.760	11,031,245
2026-01-12	12.500	12.550	12.360	12.550	12.550	5,950,243
2026-01-09	12.300	12.500	12.270	12.460	12.460	5,777,502
2026-01-08	12.180	12.350	12.140	12.290	12.290	4,462,100
2026-01-07	12.300	12.360	12.190	12.200	12.200	3,971,800
2026-01-06	12.160	12.280	12.130	12.260	12.260	4,091,200
2026-01-05	12.030	12.240	11.970	12.150	12.150	3,021,600
2025-12-31	12.100	12.120	11.920	12.040	12.040	3,130,200
2025-12-30	12.230	12.270	12.050	12.070	12.070	3,123,043
2025-12-29	12.280	12.330	12.140	12.200	12.200	2,886,700
2025-12-26	12.450	12.450	12.250	12.320	12.320	3,303,015
2025-12-25	12.350	12.460	12.240	12.430	12.430	3,300,500
2025-12-24	12.160	12.490	12.080	12.400	12.400	5,332,702
2025-12-23	12.150	12.250	12.020	12.070	12.070	2,758,200
2025-12-22	12.160	12.250	12.120	12.150	12.150	2,827,000
2025-12-19	11.990	12.200	11.990	12.160	12.160	2,710,500
2025-12-18	11.940	12.130	11.850	11.980	11.980	2,805,600
2025-12-17	12.090	12.150	11.680	12.040	12.040	5,982,230
2025-12-16	12.600	12.600	12.080	12.090	12.090	6,341,522
2025-12-15	12.760	12.850	12.630	12.660	12.660	3,833,200
2025-12-12	12.610	13.000	12.610	12.820	12.820	4,457,500
2025-12-11	12.900	13.050	12.680	12.700	12.700	3,977,900
2025-12-10	12.890	12.950	12.680	12.910	12.910	3,968,400
2025-12-09	12.790	13.070	12.790	12.890	12.890	3,941,100
2025-12-08	12.880	12.890	12.770	12.850	12.850	3,698,000
2025-12-05	12.600	12.840	12.340	12.830	12.830	5,493,653
2025-12-04	12.890	12.890	12.610	12.610	12.610	4,812,900
2025-12-03	13.030	13.120	12.810	12.900	12.900	4,807,500
2025-12-02	13.120	13.120	12.950	13.040	13.040	3,704,500
2025-12-01	13.060	13.160	13.010	13.120	13.120	4,598,700
2025-11-28	12.860	13.070	12.820	13.070	13.070	4,608,115
2025-11-27	12.870	13.000	12.810	12.870	12.870	4,772,100
2025-11-26	13.090	13.150	12.810	12.820	12.820	6,711,300
2025-11-25	13.040	13.200	12.920	13.090	13.090	6,789,800
2025-11-24	12.840	13.050	12.710	12.950	12.950	7,181,000
2025-11-21	13.150	13.270	12.750	12.760	12.760	11,926,722
2025-11-20	13.780	13.800	13.300	13.300	13.300	11,462,715
2025-11-19	13.890	14.080	13.580	13.600	13.600	15,278,500
2025-11-18	14.360	14.450	13.820	13.960	13.960	25,147,288
2025-11-17	16.360	16.360	14.720	14.790	14.790	49,877,073
2025-11-14	15.950	16.360	15.610	16.360	16.360	18,317,620
2025-11-13	13.530	14.870	13.310	14.870	14.870	17,249,100
2025-11-12	13.730	13.730	13.410	13.520	13.520	4,306,800
2025-11-11	13.600	13.850	13.600	13.730	13.730	7,029,300
2025-11-10	13.710	13.790	13.450	13.600	13.600	5,894,400
2025-11-07	13.610	13.720	13.550	13.690	13.690	5,963,500
2025-11-06	13.670	13.880	13.510	13.620	13.620	8,375,500
2025-11-05	13.100	13.780	13.010	13.670	13.670	13,569,521
2025-11-04	13.150	13.410	13.140	13.230	13.230	5,706,121
2025-11-03	12.980	13.170	12.950	13.150	13.150	4,624,521
2025-10-31	12.910	13.100	12.910	12.980	12.980	3,884,200
2025-10-30	13.190	13.210	12.950	12.950	12.950	5,896,702
2025-10-29	13.150	13.240	13.020	13.190	13.190	5,504,100
2025-10-28	13.040	13.280	12.810	13.190	13.190	8,809,900
2025-10-27	13.440	13.450	13.230	13.330	13.330	5,733,600

← NewerPage 4 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.