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
2023-08-01	10.530	10.640	10.400	10.450	10.450	5,727,490
2023-07-31	10.670	10.700	10.550	10.600	10.600	5,839,780
2023-07-28	10.750	10.750	10.430	10.680	10.680	6,643,876
2023-07-27	10.810	10.950	10.600	10.670	10.670	7,603,910
2023-07-26	10.770	10.880	10.600	10.640	10.640	7,239,388
2023-07-25	10.870	10.890	10.650	10.830	10.830	10,183,069
2023-07-24	10.650	11.070	10.520	10.910	10.910	14,349,942
2023-07-21	10.630	10.820	10.550	10.680	10.680	14,578,657
2023-07-20	10.420	10.820	10.370	10.700	10.700	17,029,682
2023-07-19	10.490	10.510	10.320	10.440	10.440	5,208,546
2023-07-18	10.400	10.680	10.310	10.490	10.490	8,821,690
2023-07-17	10.260	10.480	10.010	10.420	10.420	6,232,212
2023-07-14	10.200	10.320	10.090	10.260	10.260	4,107,759
2023-07-13	10.190	10.250	10.130	10.190	10.190	4,513,970
2023-07-12	10.360	10.410	10.160	10.170	10.170	5,309,554
2023-07-11	10.180	10.450	10.160	10.400	10.400	6,615,743
2023-07-10	10.200	10.380	10.130	10.170	10.170	4,647,758
2023-07-07	10.360	10.370	10.150	10.180	10.180	4,082,800
2023-07-06	10.370	10.460	10.280	10.320	10.320	4,956,135
2023-07-05	10.500	10.540	10.330	10.340	10.340	5,479,775
2023-07-04	10.470	10.590	10.330	10.570	10.570	8,084,308
2023-07-03	10.530	10.600	10.340	10.390	10.390	6,553,870
2023-06-30	10.300	10.580	10.300	10.530	10.530	9,938,049
2023-06-29	10.140	10.490	10.060	10.390	10.390	13,687,683
2023-06-28	10.080	10.210	9.880	10.160	10.160	7,253,084
2023-06-27	9.850	10.120	9.810	10.090	10.090	7,673,900
2023-06-26	10.230	10.290	9.830	9.870	9.870	10,775,038
2023-06-21	10.350	10.440	10.230	10.230	10.230	10,245,150
2023-06-20	10.420	10.500	10.250	10.400	10.400	12,926,584
2023-06-19	9.930	10.830	9.930	10.390	10.390	30,446,115
2023-06-16	9.270	10.010	9.270	9.890	9.890	18,198,905
2023-06-15	9.260	9.300	9.170	9.170	9.170	3,574,353
2023-06-14	9.340	9.350	9.230	9.250	9.250	3,807,816
2023-06-13	9.070	9.340	9.070	9.340	9.340	6,778,926
2023-06-12	9.160	9.170	9.080	9.100	9.100	3,622,800
2023-06-09	9.090	9.220	9.000	9.190	9.190	5,317,657
2023-06-08	9.130	9.210	9.060	9.120	9.120	4,291,160
2023-06-07	9.010	9.230	8.810	9.160	9.160	9,034,695
2023-06-06	9.690	9.690	8.830	9.040	9.040	23,104,024
2023-06-05	9.770	10.170	9.340	9.690	9.690	15,342,943
2023-06-02	10.040	10.070	9.910	9.930	9.930	5,225,680
2023-06-01	10.040	10.090	9.900	10.070	10.070	5,109,382
2023-05-31	9.980	10.140	9.930	10.090	10.090	5,396,083
2023-05-30	9.910	10.040	9.830	10.010	10.010	4,808,694
2023-05-29	10.210	10.370	9.960	9.990	9.990	6,596,144
2023-05-26	10.050	10.130	9.850	10.090	10.090	4,239,571
2023-05-25	10.010	10.180	9.920	10.040	10.040	5,788,517
2023-05-24	10.000	10.190	9.940	10.070	10.070	6,538,047
2023-05-23	10.060	10.170	9.970	10.010	10.010	5,404,791
2023-05-22	10.100	10.120	9.990	10.060	10.060	5,059,396
2023-05-19	10.300	10.300	10.030	10.110	10.110	10,399,569
2023-05-18	10.000	10.450	9.950	10.340	10.340	15,707,341
2023-05-17	9.660	10.050	9.580	10.030	10.030	10,726,710
2023-05-16	9.770	9.770	9.590	9.620	9.620	2,991,600
2023-05-15	9.680	9.740	9.510	9.740	9.740	3,543,377
2023-05-12	9.780	9.830	9.670	9.690	9.690	3,242,191
2023-05-11	9.840	9.910	9.770	9.790	9.790	3,787,039
2023-05-10	9.900	9.910	9.730	9.830	9.830	6,711,115
2023-05-09	9.840	10.200	9.730	10.010	10.010	12,973,903
2023-05-08	9.590	9.850	9.580	9.840	9.840	7,199,932

← NewerPage 14 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.