Shenzhen Auto Electric Power Plant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.260 | 9.470 | 9.180 | 9.250 | 9.250 | 3,999,600 |
| 2024-10-29 | 9.580 | 9.610 | 9.320 | 9.340 | 9.340 | 5,214,654 |
| 2024-10-28 | 9.460 | 9.620 | 9.450 | 9.570 | 9.570 | 4,835,002 |
| 2024-10-25 | 9.400 | 9.520 | 9.370 | 9.470 | 9.470 | 5,291,202 |
| 2024-10-24 | 9.340 | 9.380 | 9.200 | 9.360 | 9.360 | 3,395,300 |
| 2024-10-23 | 9.440 | 9.590 | 9.340 | 9.380 | 9.380 | 6,819,800 |
| 2024-10-22 | 9.420 | 9.580 | 9.370 | 9.580 | 9.580 | 6,207,600 |
| 2024-10-21 | 9.190 | 9.420 | 9.190 | 9.420 | 9.420 | 6,683,702 |
| 2024-10-18 | 9.150 | 9.290 | 9.000 | 9.210 | 9.210 | 6,743,802 |
| 2024-10-17 | 9.030 | 9.240 | 9.030 | 9.050 | 9.050 | 4,675,252 |
| 2024-10-16 | 8.990 | 9.090 | 8.830 | 9.050 | 9.050 | 3,971,152 |
| 2024-10-15 | 8.910 | 9.110 | 8.840 | 8.990 | 8.990 | 4,966,892 |
| 2024-10-14 | 8.810 | 9.090 | 8.750 | 9.000 | 9.000 | 5,697,742 |
| 2024-10-11 | 9.030 | 9.080 | 8.680 | 8.820 | 8.820 | 6,206,192 |
| 2024-10-10 | 9.150 | 9.340 | 8.920 | 9.060 | 9.060 | 7,859,702 |
| 2024-10-09 | 9.810 | 9.830 | 9.170 | 9.170 | 9.170 | 11,925,785 |
| 2024-10-08 | 10.700 | 10.780 | 9.800 | 10.190 | 10.190 | 20,605,226 |
| 2024-09-30 | 9.220 | 9.950 | 9.050 | 9.810 | 9.810 | 20,771,198 |
| 2024-09-27 | 9.120 | 9.380 | 8.830 | 9.080 | 9.080 | 17,903,962 |
| 2024-09-26 | 8.930 | 8.990 | 8.810 | 8.980 | 8.980 | 11,519,902 |
| 2024-09-25 | 8.800 | 9.020 | 8.700 | 9.020 | 9.020 | 16,545,492 |
| 2024-09-24 | 8.570 | 9.020 | 8.470 | 8.840 | 8.840 | 15,522,782 |
| 2024-09-23 | 8.480 | 8.800 | 8.380 | 8.690 | 8.690 | 14,179,682 |
| 2024-09-20 | 8.360 | 8.640 | 8.300 | 8.600 | 8.600 | 12,993,554 |
| 2024-09-19 | 8.260 | 8.540 | 8.140 | 8.490 | 8.490 | 13,907,838 |
| 2024-09-18 | 8.460 | 8.850 | 8.080 | 8.350 | 8.350 | 14,030,358 |
| 2024-09-13 | 8.490 | 8.620 | 8.350 | 8.460 | 8.460 | 15,932,468 |
| 2024-09-12 | 8.320 | 9.030 | 8.140 | 8.850 | 8.850 | 27,389,208 |
| 2024-09-11 | 8.750 | 9.040 | 8.480 | 9.040 | 9.040 | 20,083,984 |
| 2024-09-10 | 7.480 | 8.220 | 7.400 | 8.220 | 8.220 | 4,494,500 |
| 2024-09-09 | 7.470 | 7.530 | 7.320 | 7.470 | 7.470 | 1,540,488 |
| 2024-09-06 | 7.640 | 7.670 | 7.420 | 7.440 | 7.440 | 1,683,000 |
| 2024-09-05 | 7.660 | 7.730 | 7.610 | 7.640 | 7.640 | 1,342,200 |
| 2024-09-04 | 7.710 | 7.760 | 7.620 | 7.660 | 7.660 | 1,572,600 |
| 2024-09-03 | 7.710 | 7.770 | 7.600 | 7.710 | 7.710 | 1,350,908 |
| 2024-09-02 | 7.670 | 7.820 | 7.640 | 7.660 | 7.660 | 2,091,500 |
| 2024-08-30 | 7.640 | 7.780 | 7.620 | 7.650 | 7.650 | 2,436,500 |
| 2024-08-29 | 7.350 | 7.690 | 7.350 | 7.630 | 7.630 | 2,482,400 |
| 2024-08-28 | 7.210 | 7.470 | 7.160 | 7.390 | 7.390 | 1,895,500 |
| 2024-08-27 | 7.540 | 7.540 | 7.240 | 7.250 | 7.250 | 2,012,500 |
| 2024-08-26 | 7.300 | 7.520 | 7.300 | 7.520 | 7.520 | 2,036,000 |
| 2024-08-23 | 7.370 | 7.390 | 7.200 | 7.290 | 7.290 | 1,544,690 |
| 2024-08-22 | 7.550 | 7.580 | 7.350 | 7.380 | 7.380 | 1,688,538 |
| 2024-08-21 | 7.450 | 7.580 | 7.420 | 7.470 | 7.470 | 1,667,400 |
| 2024-08-20 | 7.670 | 7.800 | 7.490 | 7.530 | 7.530 | 1,972,990 |
| 2024-08-19 | 7.700 | 7.770 | 7.620 | 7.650 | 7.650 | 1,648,800 |
| 2024-08-16 | 7.790 | 7.860 | 7.730 | 7.750 | 7.750 | 2,099,090 |
| 2024-08-15 | 7.700 | 7.840 | 7.590 | 7.830 | 7.830 | 2,182,500 |
| 2024-08-14 | 7.730 | 7.830 | 7.690 | 7.740 | 7.740 | 1,802,300 |
| 2024-08-13 | 7.600 | 7.720 | 7.490 | 7.720 | 7.720 | 2,191,000 |
| 2024-08-12 | 7.520 | 7.680 | 7.520 | 7.620 | 7.620 | 1,865,700 |
| 2024-08-09 | 7.560 | 7.720 | 7.540 | 7.570 | 7.570 | 1,754,302 |
| 2024-08-08 | 7.500 | 7.630 | 7.440 | 7.560 | 7.560 | 2,791,300 |
| 2024-08-07 | 7.900 | 7.900 | 7.560 | 7.690 | 7.690 | 4,615,900 |
| 2024-08-06 | 7.320 | 7.550 | 7.320 | 7.540 | 7.540 | 2,465,600 |
| 2024-08-05 | 7.550 | 7.640 | 7.320 | 7.320 | 7.320 | 2,781,900 |
| 2024-08-02 | 7.600 | 7.710 | 7.520 | 7.550 | 7.550 | 1,929,980 |
| 2024-08-01 | 7.650 | 7.750 | 7.640 | 7.660 | 7.660 | 2,382,000 |
| 2024-07-31 | 7.460 | 7.650 | 7.410 | 7.650 | 7.650 | 2,736,600 |
| 2024-07-30 | 7.370 | 7.490 | 7.320 | 7.460 | 7.460 | 1,469,000 |
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.