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
2025-04-25	11.350	11.490	11.280	11.300	11.300	4,563,402
2025-04-24	11.600	11.650	11.260	11.400	11.400	6,504,300
2025-04-23	11.600	11.690	11.490	11.570	11.570	7,002,300
2025-04-22	11.550	12.100	11.510	11.550	11.550	11,426,702
2025-04-21	11.400	12.160	11.200	11.780	11.780	13,277,582
2025-04-18	11.160	11.500	10.980	11.280	11.280	8,732,202
2025-04-17	10.900	11.330	10.900	11.160	11.160	4,764,100
2025-04-16	11.300	11.370	10.820	11.040	11.040	6,753,400
2025-04-15	11.290	11.480	11.150	11.430	11.430	7,707,200
2025-04-14	11.120	11.450	11.120	11.260	11.260	8,153,886
2025-04-11	10.550	11.050	10.550	10.890	10.890	8,376,002
2025-04-10	10.700	10.990	10.670	10.670	10.670	9,114,902
2025-04-09	9.800	10.580	9.110	10.460	10.460	13,592,162
2025-04-08	10.250	10.760	9.950	10.080	10.080	16,071,500
2025-04-07	11.220	11.360	11.050	11.050	11.050	3,907,800
2025-04-03	12.410	12.660	12.150	12.280	12.280	9,057,400
2025-04-02	12.400	12.890	12.400	12.610	12.610	11,602,400
2025-04-01	12.290	12.600	12.260	12.460	12.460	8,854,800
2025-03-31	12.140	12.350	11.880	12.280	12.280	10,690,882
2025-03-28	12.470	12.560	12.150	12.180	12.180	9,570,987
2025-03-27	12.670	12.780	12.300	12.480	12.480	12,045,700
2025-03-26	12.490	12.940	12.390	12.800	12.800	14,706,990
2025-03-25	12.580	12.830	12.410	12.600	12.600	17,887,116
2025-03-24	13.250	13.400	12.470	12.640	12.640	28,025,337
2025-03-21	14.630	14.920	13.850	13.850	13.850	32,177,867
2025-03-20	15.330	17.000	15.000	15.390	15.390	58,567,340
2025-03-19	15.480	15.480	14.770	15.480	15.480	43,202,014
2025-03-18	14.070	14.070	14.070	14.070	14.070	6,977,470
2025-03-17	12.770	12.950	12.550	12.790	12.790	13,132,192
2025-03-14	12.690	13.200	12.380	12.810	12.810	18,149,802
2025-03-13	12.980	13.020	12.510	12.800	12.800	16,710,134
2025-03-12	12.630	13.150	12.550	13.100	13.100	25,713,426
2025-03-11	12.310	12.680	12.170	12.640	12.640	15,785,200
2025-03-10	12.310	12.490	12.200	12.430	12.430	17,900,348
2025-03-07	13.600	13.600	12.650	12.660	12.660	37,324,882
2025-03-06	12.980	14.490	12.890	14.050	14.050	49,333,021
2025-03-05	15.500	16.000	13.640	13.880	13.880	58,322,313
2025-03-04	15.150	15.150	15.140	15.150	15.150	10,312,236
2025-03-03	13.000	13.770	12.880	13.770	13.770	8,330,553
2025-02-28	11.880	12.520	11.380	12.520	12.520	17,025,310
2025-02-27	11.620	11.710	11.200	11.380	11.380	8,464,522
2025-02-26	11.700	11.980	11.500	11.620	11.620	10,839,300
2025-02-25	11.350	12.150	11.300	11.650	11.650	15,335,017
2025-02-24	11.100	12.210	10.910	11.480	11.480	16,609,915
2025-02-21	10.930	11.280	10.880	11.100	11.100	6,813,900
2025-02-20	10.990	11.060	10.810	10.860	10.860	4,811,400
2025-02-19	10.760	11.080	10.760	10.950	10.950	6,125,800
2025-02-18	11.400	11.570	10.830	10.860	10.860	8,440,336
2025-02-17	10.970	11.290	10.910	11.180	11.180	9,393,211
2025-02-14	10.860	11.710	10.770	11.140	11.140	12,921,713
2025-02-13	11.080	11.110	10.850	10.850	10.850	6,330,600
2025-02-12	10.950	11.200	10.840	11.110	11.110	8,873,800
2025-02-11	10.900	10.900	10.680	10.780	10.780	3,869,900
2025-02-10	10.640	10.850	10.600	10.850	10.850	4,835,000
2025-02-07	10.490	10.740	10.400	10.640	10.640	6,147,600
2025-02-06	10.150	10.400	10.080	10.390	10.390	4,466,900
2025-02-05	10.270	10.270	10.020	10.150	10.150	3,216,102
2025-01-27	10.380	10.430	10.020	10.040	10.040	4,730,700
2025-01-24	10.320	10.430	10.200	10.390	10.390	4,099,502
2025-01-23	10.600	10.700	10.320	10.320	10.320	4,562,200

← NewerPage 7 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.