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
2025-07-25	13.660	13.670	13.470	13.510	13.510	5,994,684
2025-07-24	13.550	13.680	13.460	13.670	13.670	8,714,702
2025-07-23	14.560	14.700	13.650	13.680	13.680	13,092,083
2025-07-22	14.140	14.340	13.770	14.010	14.010	12,954,602
2025-07-21	13.770	14.130	13.750	14.090	14.090	11,586,301
2025-07-18	13.870	14.040	13.700	13.790	13.790	8,006,100
2025-07-17	13.800	13.940	13.610	13.870	13.870	7,380,700
2025-07-16	13.840	14.060	13.730	13.800	13.800	6,195,302
2025-07-15	13.720	13.950	13.610	13.810	13.810	12,558,820
2025-07-14	14.180	14.330	14.090	14.210	14.210	10,441,941
2025-07-11	14.500	14.570	14.000	14.170	14.170	15,787,618
2025-07-10	14.790	15.250	14.410	14.410	14.410	25,648,798
2025-07-09	14.780	15.450	14.590	15.020	15.020	35,405,908
2025-07-08	15.030	15.550	14.670	14.770	14.770	49,969,258
2025-07-07	13.260	14.530	13.010	14.530	14.530	23,471,902
2025-07-04	13.020	13.420	12.840	13.210	13.210	13,446,338
2025-07-03	13.030	13.120	12.930	13.010	13.010	5,162,616
2025-07-02	13.140	13.200	12.910	13.050	13.050	5,713,800
2025-07-01	13.370	13.420	13.000	13.140	13.140	9,942,900
2025-06-30	13.310	13.540	13.240	13.380	13.380	14,306,554
2025-06-27	13.050	13.560	13.010	13.370	13.370	21,541,816
2025-06-26	13.030	13.230	12.860	12.970	12.970	12,286,600
2025-06-25	13.240	13.240	12.940	13.090	13.090	23,767,138
2025-06-24	11.940	13.090	11.940	13.090	13.090	12,752,500
2025-06-23	11.610	11.910	11.610	11.900	11.900	3,766,887
2025-06-20	11.940	12.180	11.740	11.770	11.770	6,287,460
2025-06-19	12.380	13.180	12.000	12.010	12.010	9,145,300
2025-06-18	12.390	12.650	12.300	12.400	12.400	5,573,938
2025-06-17	12.510	12.590	12.280	12.470	12.470	6,607,785
2025-06-16	12.390	12.650	12.320	12.510	12.510	5,810,600
2025-06-13	12.680	12.830	12.400	12.430	12.430	9,603,000
2025-06-12	13.100	13.110	12.710	12.720	12.720	14,438,400
2025-06-11	13.170	13.380	13.120	13.150	13.150	14,728,315
2025-06-10	12.970	13.500	12.770	13.440	13.440	23,368,105
2025-06-09	13.070	13.360	12.940	13.050	13.050	18,956,400
2025-06-06	12.330	13.550	12.200	12.930	12.930	29,461,233
2025-06-05	12.200	12.510	12.060	12.320	12.320	13,404,800
2025-06-04	11.780	12.550	11.780	12.060	12.060	7,179,216
2025-06-03	11.680	11.860	11.600	11.740	11.740	4,433,300
2025-05-30	12.130	12.130	11.730	11.800	11.800	6,943,900
2025-05-29	12.000	12.290	11.960	12.170	12.170	8,462,602
2025-05-28	12.140	12.370	12.000	12.040	12.040	8,928,602
2025-05-27	12.130	12.310	11.990	12.180	12.180	9,084,090
2025-05-26	11.880	12.550	11.800	12.100	12.100	11,555,501
2025-05-23	11.960	11.980	11.660	11.670	11.670	14,119,343
2025-05-22	12.290	12.940	12.120	12.120	12.120	19,559,343
2025-05-21	12.280	12.370	12.090	12.180	12.180	7,014,600
2025-05-20	12.160	12.310	12.070	12.280	12.280	9,793,368
2025-05-19	12.010	12.340	11.880	12.150	12.150	16,530,546
2025-05-16	11.640	12.770	11.580	12.140	12.140	22,177,846
2025-05-15	11.710	11.750	11.530	11.610	11.610	3,349,154
2025-05-14	11.800	11.870	11.680	11.750	11.750	3,690,722
2025-05-13	12.030	12.150	11.770	11.800	11.800	5,069,300
2025-05-12	11.900	11.960	11.750	11.920	11.920	5,051,782
2025-05-09	11.900	11.940	11.650	11.780	11.780	5,277,645
2025-05-08	11.600	11.990	11.510	11.940	11.940	8,255,300
2025-05-07	11.750	11.870	11.450	11.590	11.590	6,118,000
2025-05-06	11.150	11.630	11.030	11.630	11.630	8,420,281
2025-04-30	10.950	11.100	10.830	10.970	10.970	6,704,500
2025-04-29	11.040	11.320	10.800	11.040	11.040	5,137,702

← NewerPage 6 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.