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
2025-01-23	10.600	10.700	10.320	10.320	10.320	4,562,200
2025-01-22	10.630	10.700	10.370	10.410	10.410	3,964,100
2025-01-21	10.690	10.860	10.490	10.560	10.560	5,464,400
2025-01-20	10.320	10.860	10.280	10.680	10.680	8,733,197
2025-01-17	10.260	10.320	10.050	10.270	10.270	4,169,613
2025-01-16	10.290	10.360	10.140	10.270	10.270	5,943,359
2025-01-15	10.230	10.300	10.020	10.100	10.100	5,405,800
2025-01-14	9.710	10.230	9.620	10.230	10.230	7,111,900
2025-01-13	9.600	9.700	9.300	9.620	9.620	6,241,400
2025-01-10	10.430	10.520	9.800	9.830	9.830	7,223,400
2025-01-09	10.400	10.680	10.270	10.430	10.430	5,743,000
2025-01-08	10.600	10.630	10.070	10.500	10.500	8,809,000
2025-01-07	10.000	10.720	10.000	10.700	10.700	12,084,945
2025-01-06	10.280	10.460	9.550	10.080	10.080	13,063,597
2025-01-03	11.970	12.050	10.580	10.580	10.580	14,775,397
2025-01-02	12.380	12.440	11.550	11.750	11.750	13,991,663
2024-12-31	12.810	13.030	12.250	12.310	12.310	14,539,013
2024-12-30	13.000	13.240	12.750	12.930	12.930	19,252,413
2024-12-27	12.790	13.600	12.600	13.250	13.250	34,176,197
2024-12-26	11.550	12.770	11.500	12.770	12.770	14,142,402
2024-12-25	12.600	12.620	11.470	11.610	11.610	20,729,586
2024-12-24	11.250	12.430	11.250	12.430	12.430	8,272,000
2024-12-23	12.200	12.400	11.240	11.300	11.300	18,830,050
2024-12-20	12.860	13.090	12.240	12.420	12.420	22,339,996
2024-12-19	12.580	13.910	12.510	13.120	13.120	29,115,885
2024-12-18	12.690	13.960	12.060	13.080	13.080	29,514,225
2024-12-17	12.130	12.760	11.840	12.700	12.700	29,389,527
2024-12-16	11.730	12.330	11.710	12.250	12.250	23,181,253
2024-12-13	11.620	11.950	11.500	11.710	11.710	13,297,800
2024-12-12	11.630	11.760	11.500	11.670	11.670	7,361,000
2024-12-11	11.430	11.690	11.420	11.690	11.690	9,170,200
2024-12-10	11.980	12.050	11.530	11.540	11.540	15,090,497
2024-12-09	11.920	11.980	11.550	11.700	11.700	11,735,700
2024-12-06	11.690	11.890	11.370	11.880	11.880	17,999,367
2024-12-05	11.280	11.870	11.220	11.600	11.600	15,619,410
2024-12-04	11.670	11.670	11.220	11.290	11.290	14,665,959
2024-12-03	11.440	11.740	11.300	11.660	11.660	21,957,652
2024-12-02	11.270	11.500	11.110	11.440	11.440	16,720,502
2024-11-29	11.250	11.360	10.960	11.190	11.190	20,058,032
2024-11-28	11.490	11.790	11.230	11.310	11.310	22,876,432
2024-11-27	11.100	11.720	11.100	11.500	11.500	26,774,229
2024-11-26	11.920	12.170	11.460	11.460	11.460	28,541,994
2024-11-25	13.050	13.460	12.730	12.730	12.730	35,686,545
2024-11-22	14.440	16.460	13.500	14.140	14.140	62,554,047
2024-11-21	14.130	14.960	13.290	14.960	14.960	59,063,557
2024-11-20	13.600	13.600	13.000	13.600	13.600	41,853,753
2024-11-19	11.880	12.360	11.880	12.360	12.360	11,164,352
2024-11-18	10.000	11.240	9.620	11.240	11.240	19,946,427
2024-11-15	9.950	11.150	9.870	10.220	10.220	21,338,402
2024-11-14	10.230	11.220	10.120	10.590	10.590	26,601,596
2024-11-13	9.990	10.220	9.720	10.200	10.200	10,255,300
2024-11-12	9.860	10.100	9.730	9.860	9.860	6,577,300
2024-11-11	9.580	9.840	9.570	9.840	9.840	5,636,500
2024-11-08	9.680	9.790	9.570	9.650	9.650	5,835,836
2024-11-07	9.540	9.680	9.470	9.630	9.630	6,037,302
2024-11-06	9.510	9.540	9.340	9.410	9.410	4,503,002
2024-11-05	9.320	9.490	9.320	9.490	9.490	5,363,400
2024-11-04	8.950	9.240	8.940	9.230	9.230	3,606,000
2024-11-01	9.380	9.380	8.920	8.970	8.970	5,730,644
2024-10-31	9.250	9.400	9.100	9.340	9.340	3,849,400

← NewerPage 8 of 21 · 1,212 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.