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
2023-11-01	10.000	10.180	9.950	10.090	10.090	5,097,688
2023-10-31	10.190	10.240	9.980	10.000	10.000	7,029,190
2023-10-30	9.530	10.460	9.510	10.190	10.190	17,880,878
2023-10-27	9.720	9.720	9.410	9.560	9.560	4,538,400
2023-10-26	9.540	9.650	9.280	9.640	9.640	4,766,022
2023-10-25	9.260	9.580	9.230	9.550	9.550	5,642,085
2023-10-24	9.080	9.240	9.000	9.180	9.180	3,312,150
2023-10-23	9.190	9.220	8.980	9.050	9.050	4,746,900
2023-10-20	9.550	9.550	9.190	9.220	9.220	4,392,200
2023-10-19	9.640	9.690	9.450	9.490	9.490	3,638,686
2023-10-18	9.810	9.810	9.600	9.610	9.610	3,225,357
2023-10-17	9.770	9.910	9.610	9.800	9.800	3,972,200
2023-10-16	9.800	10.080	9.730	9.770	9.770	4,294,318
2023-10-13	9.890	9.890	9.740	9.800	9.800	1,908,200
2023-10-12	9.830	9.910	9.810	9.910	9.910	1,995,600
2023-10-11	9.920	9.930	9.760	9.840	9.840	2,339,924
2023-10-10	9.800	9.920	9.780	9.870	9.870	3,072,000
2023-10-09	9.750	9.830	9.700	9.780	9.780	3,078,828
2023-09-28	9.580	9.750	9.580	9.750	9.750	3,062,332
2023-09-27	9.600	9.690	9.550	9.580	9.580	2,337,685
2023-09-26	9.780	9.790	9.550	9.600	9.600	4,091,730
2023-09-25	10.050	10.050	9.750	9.780	9.780	4,871,010
2023-09-22	9.820	10.010	9.770	10.010	10.010	3,489,900
2023-09-21	9.810	9.890	9.710	9.850	9.850	3,086,300
2023-09-20	9.860	9.910	9.800	9.810	9.810	2,299,509
2023-09-19	10.070	10.070	9.840	9.860	9.860	3,452,700
2023-09-18	9.900	10.030	9.840	10.000	10.000	2,679,329
2023-09-15	9.990	10.030	9.890	9.940	9.940	3,607,061
2023-09-14	10.060	10.100	9.950	9.960	9.960	2,812,300
2023-09-13	10.190	10.200	9.990	10.060	10.060	3,430,700
2023-09-12	10.200	10.270	10.130	10.160	10.160	2,848,619
2023-09-11	10.280	10.280	10.120	10.210	10.210	5,656,629
2023-09-08	9.950	10.450	9.940	10.280	10.280	6,738,542
2023-09-07	10.210	10.240	9.990	10.010	10.010	4,351,734
2023-09-06	9.920	10.200	9.870	10.190	10.190	6,279,262
2023-09-05	10.000	10.050	9.920	9.920	9.920	2,831,442
2023-09-04	9.860	10.020	9.850	10.000	10.000	3,544,829
2023-09-01	9.790	9.910	9.770	9.870	9.870	2,041,700
2023-08-31	9.960	9.970	9.800	9.820	9.820	2,257,259
2023-08-30	9.810	10.000	9.810	9.940	9.940	3,691,726
2023-08-29	9.450	9.830	9.450	9.810	9.810	3,967,700
2023-08-28	9.850	9.890	9.420	9.450	9.450	4,390,203
2023-08-25	9.630	9.660	9.360	9.370	9.370	4,046,035
2023-08-24	9.620	9.710	9.510	9.620	9.620	2,559,605
2023-08-23	9.850	9.850	9.560	9.580	9.580	3,142,843
2023-08-22	9.760	9.950	9.620	9.840	9.840	3,914,564
2023-08-21	9.830	10.030	9.740	9.760	9.760	4,711,835
2023-08-18	10.000	10.100	9.830	9.840	9.840	5,028,273
2023-08-17	9.650	10.040	9.630	10.000	10.000	5,637,180
2023-08-16	9.880	9.910	9.680	9.680	9.680	3,812,450
2023-08-15	10.050	10.070	9.810	9.850	9.850	5,197,500
2023-08-14	10.180	10.220	10.040	10.050	10.050	3,883,200
2023-08-11	10.410	10.440	10.180	10.180	10.180	3,408,544
2023-08-10	10.260	10.440	10.260	10.410	10.410	2,347,835
2023-08-09	10.270	10.350	10.210	10.310	10.310	2,604,190
2023-08-08	10.360	10.370	10.240	10.280	10.280	3,812,670
2023-08-07	10.490	10.600	10.320	10.370	10.370	6,637,557
2023-08-04	10.490	10.550	10.420	10.480	10.480	3,679,600
2023-08-03	10.400	10.470	10.360	10.450	10.450	2,525,500
2023-08-02	10.440	10.490	10.370	10.420	10.420	4,044,134

← NewerPage 13 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.