Shaanxi Aerospace Power Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.900 | 8.120 | 7.830 | 8.030 | 8.030 | 7,225,353 |
| 2024-07-26 | 7.600 | 7.880 | 7.580 | 7.850 | 7.850 | 7,454,219 |
| 2024-07-25 | 7.450 | 7.630 | 7.450 | 7.590 | 7.590 | 3,687,279 |
| 2024-07-24 | 7.500 | 7.610 | 7.430 | 7.500 | 7.500 | 2,683,177 |
| 2024-07-23 | 7.680 | 7.680 | 7.500 | 7.500 | 7.500 | 3,329,277 |
| 2024-07-22 | 7.460 | 7.780 | 7.460 | 7.690 | 7.690 | 4,521,800 |
| 2024-07-19 | 7.420 | 7.510 | 7.350 | 7.470 | 7.470 | 2,576,188 |
| 2024-07-18 | 7.350 | 7.450 | 7.240 | 7.430 | 7.430 | 2,692,502 |
| 2024-07-17 | 7.490 | 7.510 | 7.390 | 7.400 | 7.400 | 1,573,369 |
| 2024-07-16 | 7.550 | 7.550 | 7.400 | 7.480 | 7.480 | 1,691,661 |
| 2024-07-15 | 7.490 | 7.560 | 7.410 | 7.460 | 7.460 | 2,225,548 |
| 2024-07-12 | 7.580 | 7.620 | 7.500 | 7.530 | 7.530 | 1,912,100 |
| 2024-07-11 | 7.350 | 7.630 | 7.340 | 7.580 | 7.580 | 5,972,002 |
| 2024-07-10 | 7.320 | 7.370 | 7.230 | 7.250 | 7.250 | 2,166,702 |
| 2024-07-09 | 7.230 | 7.380 | 7.140 | 7.370 | 7.370 | 3,981,038 |
| 2024-07-08 | 7.530 | 7.550 | 7.210 | 7.230 | 7.230 | 3,841,700 |
| 2024-07-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-07-04 | 7.710 | 7.820 | 7.530 | 7.550 | 7.550 | 3,444,464 |
| 2024-07-03 | 7.800 | 7.820 | 7.700 | 7.710 | 7.710 | 2,739,600 |
| 2024-07-02 | 7.760 | 7.850 | 7.760 | 7.810 | 7.810 | 2,857,454 |
| 2024-07-01 | 7.720 | 7.840 | 7.630 | 7.800 | 7.800 | 3,917,800 |
| 2024-06-28 | 7.560 | 7.890 | 7.520 | 7.760 | 7.760 | 5,471,477 |
| 2024-06-27 | 7.820 | 7.910 | 7.580 | 7.580 | 7.580 | 5,630,765 |
| 2024-06-26 | 7.650 | 7.820 | 7.510 | 7.820 | 7.820 | 4,240,588 |
| 2024-06-25 | 7.600 | 7.960 | 7.560 | 7.710 | 7.710 | 5,523,823 |
| 2024-06-24 | 7.860 | 7.950 | 7.590 | 7.590 | 7.590 | 6,241,900 |
| 2024-06-21 | 7.800 | 8.020 | 7.680 | 7.930 | 7.930 | 5,422,771 |
| 2024-06-20 | 8.190 | 8.190 | 7.850 | 7.850 | 7.850 | 8,876,400 |
| 2024-06-19 | 8.160 | 8.300 | 8.090 | 8.210 | 8.210 | 8,093,344 |
| 2024-06-18 | 8.080 | 8.310 | 7.990 | 8.230 | 8.230 | 8,961,012 |
| 2024-06-17 | 8.060 | 8.200 | 7.980 | 8.040 | 8.040 | 8,132,502 |
| 2024-06-14 | 8.260 | 8.270 | 7.960 | 8.080 | 8.080 | 8,872,411 |
| 2024-06-13 | 8.410 | 8.450 | 8.200 | 8.260 | 8.260 | 10,476,959 |
| 2024-06-12 | 7.810 | 8.470 | 7.760 | 8.440 | 8.440 | 19,406,389 |
| 2024-06-11 | 7.790 | 7.850 | 7.470 | 7.850 | 7.850 | 8,998,061 |
| 2024-06-07 | 7.980 | 8.120 | 7.810 | 7.860 | 7.860 | 12,035,989 |
| 2024-06-06 | 8.440 | 8.490 | 7.750 | 7.910 | 7.910 | 25,386,230 |
| 2024-06-05 | 8.580 | 8.720 | 8.450 | 8.460 | 8.460 | 16,033,827 |
| 2024-06-04 | 8.770 | 8.770 | 8.230 | 8.580 | 8.580 | 25,228,821 |
| 2024-06-03 | 8.850 | 9.250 | 8.710 | 9.030 | 9.030 | 54,303,158 |
| 2024-05-31 | 8.090 | 8.750 | 8.000 | 8.750 | 8.750 | 38,349,818 |
| 2024-05-30 | 7.880 | 8.050 | 7.770 | 7.950 | 7.950 | 4,306,462 |
| 2024-05-29 | 8.080 | 8.230 | 7.790 | 7.920 | 7.920 | 4,025,601 |
| 2024-05-28 | 7.900 | 8.080 | 7.780 | 7.910 | 7.910 | 3,079,602 |
| 2024-05-27 | 7.870 | 7.900 | 7.730 | 7.860 | 7.860 | 2,495,800 |
| 2024-05-24 | 7.970 | 8.020 | 7.850 | 7.870 | 7.870 | 3,604,300 |
| 2024-05-23 | 8.050 | 8.110 | 7.960 | 7.990 | 7.990 | 3,001,332 |
| 2024-05-22 | 8.090 | 8.130 | 8.020 | 8.080 | 8.080 | 3,119,354 |
| 2024-05-21 | 8.270 | 8.300 | 8.080 | 8.130 | 8.130 | 3,244,701 |
| 2024-05-20 | 8.170 | 8.350 | 8.160 | 8.310 | 8.310 | 4,648,755 |
| 2024-05-17 | 8.020 | 8.180 | 8.020 | 8.170 | 8.170 | 3,009,831 |
| 2024-05-16 | 8.080 | 8.110 | 8.020 | 8.050 | 8.050 | 2,707,300 |
| 2024-05-15 | 8.100 | 8.150 | 7.990 | 8.010 | 8.010 | 3,453,500 |
| 2024-05-14 | 8.110 | 8.220 | 8.100 | 8.120 | 8.120 | 2,460,401 |
| 2024-05-13 | 8.250 | 8.250 | 8.060 | 8.120 | 8.120 | 4,443,060 |
| 2024-05-10 | 8.390 | 8.450 | 8.260 | 8.280 | 8.280 | 4,597,864 |
| 2024-05-09 | 8.200 | 8.400 | 8.170 | 8.390 | 8.390 | 5,205,271 |
| 2024-05-08 | 8.360 | 8.400 | 8.180 | 8.200 | 8.200 | 5,124,854 |
| 2024-05-07 | 8.200 | 8.390 | 8.130 | 8.380 | 8.380 | 7,640,802 |
| 2024-05-06 | 8.060 | 8.180 | 8.060 | 8.180 | 8.180 | 4,831,982 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.