Shaanxi Aerospace Power Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.990 | 8.220 | 7.960 | 8.060 | 8.060 | 5,812,706 |
| 2024-04-29 | 7.990 | 8.030 | 7.940 | 7.990 | 7.990 | 5,007,896 |
| 2024-04-26 | 7.820 | 8.020 | 7.750 | 7.990 | 7.990 | 4,407,397 |
| 2024-04-25 | 8.080 | 8.080 | 7.830 | 7.840 | 7.840 | 5,474,100 |
| 2024-04-24 | 7.840 | 8.050 | 7.820 | 8.050 | 8.050 | 6,616,122 |
| 2024-04-23 | 7.670 | 7.940 | 7.650 | 7.830 | 7.830 | 5,276,602 |
| 2024-04-22 | 7.680 | 7.850 | 7.500 | 7.700 | 7.700 | 5,134,304 |
| 2024-04-19 | 7.650 | 7.760 | 7.530 | 7.680 | 7.680 | 4,865,427 |
| 2024-04-18 | 7.400 | 8.060 | 7.390 | 7.710 | 7.710 | 10,300,827 |
| 2024-04-17 | 7.130 | 7.430 | 7.120 | 7.420 | 7.420 | 5,937,936 |
| 2024-04-16 | 7.580 | 7.580 | 7.020 | 7.060 | 7.060 | 8,293,100 |
| 2024-04-15 | 7.740 | 7.800 | 7.380 | 7.620 | 7.620 | 6,124,213 |
| 2024-04-12 | 7.770 | 7.830 | 7.660 | 7.670 | 7.670 | 3,391,095 |
| 2024-04-11 | 7.800 | 7.880 | 7.700 | 7.760 | 7.760 | 3,605,482 |
| 2024-04-10 | 8.060 | 8.060 | 7.700 | 7.810 | 7.810 | 6,203,600 |
| 2024-04-09 | 8.030 | 8.100 | 7.920 | 8.050 | 8.050 | 5,026,695 |
| 2024-04-08 | 8.500 | 8.500 | 7.930 | 7.950 | 7.950 | 11,666,335 |
| 2024-04-03 | 8.660 | 8.660 | 8.470 | 8.500 | 8.500 | 4,191,300 |
| 2024-04-02 | 8.600 | 8.730 | 8.520 | 8.640 | 8.640 | 6,667,452 |
| 2024-04-01 | 8.350 | 8.580 | 8.350 | 8.580 | 8.580 | 5,648,195 |
| 2024-03-29 | 8.220 | 8.410 | 8.210 | 8.410 | 8.410 | 3,159,200 |
| 2024-03-28 | 7.880 | 8.260 | 7.870 | 8.210 | 8.210 | 6,359,498 |
| 2024-03-27 | 8.250 | 8.270 | 7.850 | 7.880 | 7.880 | 6,779,892 |
| 2024-03-26 | 8.310 | 8.380 | 8.140 | 8.300 | 8.300 | 6,534,987 |
| 2024-03-25 | 8.530 | 8.570 | 8.330 | 8.350 | 8.350 | 5,728,351 |
| 2024-03-22 | 8.700 | 8.730 | 8.460 | 8.530 | 8.530 | 5,636,576 |
| 2024-03-21 | 8.600 | 8.780 | 8.550 | 8.720 | 8.720 | 6,686,119 |
| 2024-03-20 | 8.630 | 8.660 | 8.570 | 8.640 | 8.640 | 5,228,034 |
| 2024-03-19 | 8.600 | 8.700 | 8.540 | 8.630 | 8.630 | 5,611,900 |
| 2024-03-18 | 8.470 | 8.610 | 8.450 | 8.610 | 8.610 | 6,213,600 |
| 2024-03-15 | 8.280 | 8.450 | 8.250 | 8.450 | 8.450 | 5,390,301 |
| 2024-03-14 | 8.400 | 8.480 | 8.210 | 8.300 | 8.300 | 5,281,476 |
| 2024-03-13 | 8.400 | 8.520 | 8.300 | 8.450 | 8.450 | 6,777,158 |
| 2024-03-12 | 8.220 | 8.410 | 8.220 | 8.400 | 8.400 | 6,792,891 |
| 2024-03-11 | 8.170 | 8.240 | 8.100 | 8.240 | 8.240 | 4,701,700 |
| 2024-03-08 | 8.140 | 8.200 | 8.010 | 8.160 | 8.160 | 4,251,099 |
| 2024-03-07 | 8.220 | 8.350 | 8.100 | 8.120 | 8.120 | 5,693,514 |
| 2024-03-06 | 8.060 | 8.220 | 8.040 | 8.150 | 8.150 | 4,905,084 |
| 2024-03-05 | 8.100 | 8.320 | 8.060 | 8.140 | 8.140 | 6,723,845 |
| 2024-03-04 | 8.200 | 8.220 | 8.000 | 8.170 | 8.170 | 4,726,527 |
| 2024-03-01 | 8.160 | 8.260 | 8.060 | 8.180 | 8.180 | 5,897,436 |
| 2024-02-29 | 7.780 | 8.130 | 7.710 | 8.130 | 8.130 | 7,914,600 |
| 2024-02-28 | 8.340 | 8.480 | 7.790 | 7.800 | 7.800 | 12,551,134 |
| 2024-02-27 | 8.240 | 8.340 | 8.080 | 8.340 | 8.340 | 8,185,051 |
| 2024-02-26 | 7.960 | 8.370 | 7.920 | 8.120 | 8.120 | 10,536,025 |
| 2024-02-23 | 7.700 | 8.000 | 7.620 | 7.980 | 7.980 | 9,246,205 |
| 2024-02-22 | 7.520 | 7.750 | 7.520 | 7.660 | 7.660 | 4,927,463 |
| 2024-02-21 | 7.420 | 7.800 | 7.420 | 7.570 | 7.570 | 6,966,119 |
| 2024-02-20 | 7.410 | 7.560 | 7.250 | 7.510 | 7.510 | 7,502,562 |
| 2024-02-19 | 7.350 | 7.480 | 7.210 | 7.410 | 7.410 | 7,966,350 |
| 2024-02-08 | 6.840 | 7.310 | 6.810 | 7.280 | 7.280 | 10,959,314 |
| 2024-02-07 | 6.990 | 7.180 | 6.670 | 6.830 | 6.830 | 11,672,713 |
| 2024-02-06 | 6.300 | 7.190 | 6.190 | 7.000 | 7.000 | 11,073,414 |
| 2024-02-05 | 7.470 | 7.470 | 6.720 | 6.730 | 6.730 | 14,362,003 |
| 2024-02-02 | 7.950 | 8.090 | 7.180 | 7.470 | 7.470 | 11,189,093 |
| 2024-02-01 | 8.080 | 8.200 | 7.890 | 7.970 | 7.970 | 7,906,400 |
| 2024-01-31 | 8.790 | 8.790 | 7.990 | 8.250 | 8.250 | 18,869,703 |
| 2024-01-30 | 9.130 | 9.400 | 8.830 | 8.880 | 8.880 | 8,059,900 |
| 2024-01-29 | 9.340 | 9.390 | 9.080 | 9.140 | 9.140 | 7,337,100 |
| 2024-01-26 | 9.080 | 9.530 | 9.060 | 9.340 | 9.340 | 15,274,088 |
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.