Shaanxi Aerospace Power Hi-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.480	9.310	8.420	9.140	9.140	19,985,472
2024-01-24	8.300	8.530	8.150	8.460	8.460	7,452,600
2024-01-23	8.200	8.330	8.070	8.290	8.290	5,260,077
2024-01-22	8.830	8.830	8.150	8.240	8.240	8,065,277
2024-01-19	8.910	8.990	8.780	8.810	8.810	5,338,570
2024-01-18	9.210	9.210	8.710	8.970	8.970	11,435,666
2024-01-17	9.380	9.430	9.200	9.230	9.230	6,063,500
2024-01-16	9.760	9.770	9.250	9.420	9.420	14,216,106
2024-01-15	9.840	9.890	9.670	9.800	9.800	6,908,008
2024-01-12	9.890	10.040	9.840	9.910	9.910	8,016,300
2024-01-11	9.820	10.110	9.740	9.950	9.950	11,284,600
2024-01-10	9.960	9.970	9.500	9.790	9.790	11,206,908
2024-01-09	10.180	10.280	9.800	9.970	9.970	13,418,241
2024-01-08	10.430	10.540	10.140	10.170	10.170	12,753,620
2024-01-05	10.720	10.930	10.450	10.530	10.530	16,610,338
2024-01-04	10.530	11.230	10.530	10.730	10.730	30,663,269
2024-01-03	10.970	11.000	10.490	10.560	10.560	31,070,565
2024-01-02	9.750	10.730	9.750	10.730	10.730	18,581,702
2023-12-29	9.750	9.770	9.450	9.750	9.750	8,904,404
2023-12-28	9.740	9.800	9.610	9.740	9.740	4,617,062
2023-12-27	9.600	9.760	9.580	9.740	9.740	2,573,804
2023-12-26	9.730	9.730	9.550	9.580	9.580	2,779,220
2023-12-25	9.770	9.980	9.690	9.750	9.750	3,519,215
2023-12-22	9.820	9.970	9.720	9.770	9.770	3,567,500
2023-12-21	9.800	9.860	9.580	9.830	9.830	2,863,010
2023-12-20	9.930	9.990	9.760	9.780	9.780	2,993,017
2023-12-19	9.860	9.970	9.830	9.940	9.940	2,910,684
2023-12-18	10.060	10.070	9.750	9.860	9.860	4,188,300
2023-12-15	10.180	10.200	10.030	10.050	10.050	3,502,318
2023-12-14	10.220	10.300	10.130	10.170	10.170	3,336,482
2023-12-13	10.070	10.390	10.050	10.220	10.220	5,606,198
2023-12-12	10.050	10.240	10.040	10.110	10.110	4,272,878
2023-12-11	10.060	10.190	9.960	10.060	10.060	7,107,347
2023-12-08	10.290	10.330	10.060	10.110	10.110	4,505,300
2023-12-07	10.280	10.320	10.150	10.300	10.300	4,086,700
2023-12-06	10.240	10.380	10.230	10.270	10.270	4,340,300
2023-12-05	10.350	10.430	10.190	10.310	10.310	5,572,000
2023-12-04	10.350	10.450	10.320	10.380	10.380	3,712,052
2023-12-01	10.370	10.390	10.250	10.350	10.350	3,830,402
2023-11-30	10.460	10.500	10.280	10.370	10.370	5,302,241
2023-11-29	10.520	10.690	10.400	10.470	10.470	7,585,000
2023-11-28	10.400	10.430	10.330	10.410	10.410	2,945,247
2023-11-27	10.260	10.430	10.220	10.400	10.400	4,263,959
2023-11-24	10.360	10.370	10.220	10.270	10.270	2,934,184
2023-11-23	10.220	10.360	10.200	10.350	10.350	3,790,895
2023-11-22	10.320	10.370	10.170	10.240	10.240	5,002,097
2023-11-21	10.540	10.560	10.320	10.360	10.360	4,409,197
2023-11-20	10.410	10.500	10.360	10.490	10.490	5,073,894
2023-11-17	10.380	10.460	10.370	10.440	10.440	4,161,466
2023-11-16	10.430	10.550	10.380	10.420	10.420	5,262,839
2023-11-15	10.530	10.580	10.350	10.450	10.450	4,924,721
2023-11-14	10.500	10.600	10.460	10.520	10.520	5,812,964
2023-11-13	10.320	10.530	10.280	10.510	10.510	7,583,325
2023-11-10	10.210	10.340	10.130	10.320	10.320	4,772,348
2023-11-09	10.160	10.340	10.150	10.250	10.250	5,942,978
2023-11-08	10.240	10.260	10.140	10.200	10.200	4,311,100
2023-11-07	10.180	10.280	10.160	10.240	10.240	4,720,504
2023-11-06	10.260	10.290	10.180	10.210	10.210	8,144,156
2023-11-03	9.850	10.480	9.810	10.290	10.290	15,373,782
2023-11-02	10.000	10.120	9.790	9.810	9.810	5,350,118

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.