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
2025-10-24	13.360	13.480	13.300	13.370	13.370	6,233,300
2025-10-23	13.530	13.650	13.100	13.350	13.350	9,772,750
2025-10-22	13.780	13.960	13.590	13.620	13.620	11,595,300
2025-10-21	14.210	14.240	13.850	13.880	13.880	16,928,800
2025-10-20	14.140	14.490	14.000	14.330	14.330	21,517,120
2025-10-17	14.680	14.680	13.930	14.140	14.140	30,843,865
2025-10-16	15.000	15.000	14.590	15.000	15.000	18,372,800
2025-10-15	13.230	13.640	13.060	13.640	13.640	9,032,600
2025-10-14	13.240	13.530	13.160	13.250	13.250	6,127,600
2025-10-13	13.000	13.200	12.610	13.130	13.130	4,466,600
2025-10-10	13.140	13.430	13.040	13.300	13.300	5,658,400
2025-10-09	13.250	13.370	13.080	13.170	13.170	3,690,700
2025-09-30	13.350	13.390	13.150	13.160	13.160	3,857,278
2025-09-29	13.200	13.480	13.000	13.300	13.300	6,483,750
2025-09-26	13.180	13.650	13.160	13.280	13.280	7,469,475
2025-09-25	13.230	13.400	13.130	13.250	13.250	5,232,878
2025-09-24	13.090	13.250	12.950	13.240	13.240	3,799,600
2025-09-23	13.080	13.370	12.830	13.100	13.100	4,189,300
2025-09-22	13.140	13.180	12.960	13.050	13.050	3,179,200
2025-09-19	13.110	13.200	12.940	13.150	13.150	3,799,978
2025-09-18	13.360	13.410	13.010	13.100	13.100	6,259,621
2025-09-17	13.600	13.600	13.360	13.360	13.360	5,242,450
2025-09-16	13.630	13.800	13.370	13.600	13.600	8,642,922
2025-09-15	13.440	14.260	13.150	13.840	13.840	13,825,576
2025-09-12	13.400	13.990	13.270	13.480	13.480	10,227,299
2025-09-11	13.210	13.440	13.080	13.400	13.400	4,616,200
2025-09-10	13.190	13.320	13.140	13.200	13.200	2,938,699
2025-09-09	13.230	13.530	13.150	13.230	13.230	3,996,500
2025-09-08	13.480	13.480	13.220	13.280	13.280	3,856,300
2025-09-05	12.870	13.390	12.870	13.390	13.390	5,988,100
2025-09-04	12.840	13.160	12.760	12.880	12.880	5,529,100
2025-09-03	13.140	13.170	12.750	12.760	12.760	4,002,499
2025-09-02	13.360	13.450	12.880	13.090	13.090	6,085,420
2025-09-01	13.210	13.450	13.200	13.370	13.370	4,906,720
2025-08-29	13.390	13.390	13.150	13.190	13.190	5,020,400
2025-08-28	13.550	13.720	12.850	13.400	13.400	9,529,900
2025-08-27	13.970	14.220	13.550	13.550	13.550	10,748,284
2025-08-26	13.760	14.930	13.690	14.100	14.100	14,985,900
2025-08-25	13.910	14.000	13.790	13.860	13.860	6,924,200
2025-08-22	13.960	14.030	13.830	13.900	13.900	5,660,300
2025-08-21	14.220	14.240	13.870	13.940	13.940	6,840,933
2025-08-20	14.150	14.250	13.920	14.250	14.250	6,848,700
2025-08-19	14.600	14.600	14.140	14.220	14.220	8,447,805
2025-08-18	14.200	14.500	14.020	14.350	14.350	11,287,515
2025-08-15	13.720	14.180	13.700	14.090	14.090	11,959,008
2025-08-14	14.120	14.120	13.670	13.690	13.690	13,077,902
2025-08-13	14.100	14.750	13.960	14.310	14.310	17,207,500
2025-08-12	14.170	14.240	13.820	14.100	14.100	10,582,040
2025-08-11	14.000	14.250	13.830	14.180	14.180	11,036,272
2025-08-08	13.630	14.000	13.530	13.970	13.970	11,696,702
2025-08-07	13.650	13.920	13.570	13.670	13.670	7,224,800
2025-08-06	13.590	13.690	13.470	13.650	13.650	5,496,300
2025-08-05	13.560	13.580	13.450	13.580	13.580	4,492,002
2025-08-04	13.300	13.520	13.200	13.520	13.520	4,525,322
2025-08-01	13.260	13.470	13.220	13.390	13.390	5,339,243
2025-07-31	13.150	13.780	13.150	13.380	13.380	10,412,743
2025-07-30	13.400	13.430	13.130	13.250	13.250	6,002,343
2025-07-29	13.630	13.630	13.280	13.410	13.410	5,861,100
2025-07-28	13.480	13.580	13.450	13.550	13.550	4,421,800
2025-07-25	13.660	13.670	13.470	13.510	13.510	5,994,684

← NewerPage 5 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.