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
2023-05-05	9.650	9.700	9.500	9.570	9.570	3,492,294
2023-05-04	9.670	9.710	9.500	9.650	9.650	4,668,100
2023-04-28	9.530	9.710	9.490	9.690	9.690	4,742,358
2023-04-27	9.410	9.630	9.350	9.520	9.520	4,191,100
2023-04-26	9.370	9.540	9.300	9.400	9.400	3,504,317
2023-04-25	9.600	9.700	9.190	9.360	9.360	5,737,981
2023-04-24	9.580	9.720	9.480	9.600	9.600	4,843,579
2023-04-21	9.660	9.910	9.550	9.550	9.550	7,403,388
2023-04-20	9.880	9.880	9.640	9.710	9.710	4,837,768
2023-04-19	9.860	9.920	9.750	9.850	9.850	4,339,002
2023-04-18	10.160	10.160	9.790	9.890	9.890	11,096,604
2023-04-17	10.030	10.160	9.960	10.160	10.160	4,795,945
2023-04-14	10.050	10.090	9.930	10.010	10.010	5,387,700
2023-04-13	10.100	10.230	10.030	10.060	10.060	5,279,152
2023-04-12	10.030	10.230	10.030	10.120	10.120	4,544,593
2023-04-11	10.140	10.180	9.950	10.050	10.050	6,252,972
2023-04-10	10.380	10.480	10.110	10.150	10.150	8,007,505
2023-04-07	10.150	10.490	10.140	10.370	10.370	9,723,700
2023-04-06	10.260	10.260	10.090	10.160	10.160	5,416,800
2023-04-04	10.280	10.340	10.190	10.290	10.290	6,357,200
2023-04-03	10.080	10.420	10.010	10.290	10.290	9,938,851
2023-03-31	10.000	10.090	9.970	10.060	10.060	4,510,000
2023-03-30	10.060	10.140	9.930	10.030	10.030	5,999,489
2023-03-29	10.260	10.280	10.000	10.110	10.110	7,042,496
2023-03-28	10.310	10.480	10.200	10.230	10.230	8,067,332
2023-03-27	10.370	10.460	10.210	10.250	10.250	8,143,357
2023-03-24	10.540	10.540	10.370	10.410	10.410	5,917,200
2023-03-23	10.490	10.560	10.330	10.550	10.550	8,040,158
2023-03-22	10.580	10.590	10.400	10.490	10.490	8,841,645
2023-03-21	10.320	10.600	10.310	10.580	10.580	11,567,800
2023-03-20	10.420	10.530	10.200	10.220	10.220	8,311,391
2023-03-17	10.290	10.550	10.290	10.420	10.420	9,864,800
2023-03-16	10.510	10.590	10.240	10.250	10.250	12,538,855
2023-03-15	10.660	10.690	10.470	10.560	10.560	8,580,250
2023-03-14	10.410	10.940	10.350	10.630	10.630	18,692,722
2023-03-13	10.290	10.440	10.170	10.400	10.400	9,207,900
2023-03-10	10.550	10.560	10.300	10.340	10.340	11,915,126
2023-03-09	10.770	10.790	10.530	10.600	10.600	8,666,337
2023-03-08	10.500	10.770	10.480	10.740	10.740	13,059,200
2023-03-07	10.920	10.970	10.500	10.520	10.520	19,339,793
2023-03-06	11.190	11.200	10.900	10.990	10.990	21,007,780
2023-03-03	10.850	11.220	10.640	11.200	11.200	31,716,346
2023-03-02	10.770	10.880	10.700	10.850	10.850	13,355,204
2023-03-01	10.800	10.820	10.660	10.820	10.820	13,032,368
2023-02-28	10.740	10.840	10.510	10.790	10.790	14,349,117
2023-02-27	10.650	11.050	10.620	10.770	10.770	20,667,149
2023-02-24	10.540	10.830	10.540	10.690	10.690	14,996,408
2023-02-23	10.700	10.880	10.580	10.630	10.630	15,684,867
2023-02-22	10.760	10.850	10.660	10.720	10.720	18,906,426
2023-02-21	10.590	10.880	10.480	10.880	10.880	30,795,973
2023-02-20	10.580	10.700	10.370	10.660	10.660	24,855,577
2023-02-17	10.670	10.850	10.300	10.750	10.750	39,136,180
2023-02-16	11.040	11.240	10.410	10.610	10.610	51,651,114
2023-02-15	10.050	11.080	10.010	11.080	11.080	37,511,322
2023-02-14	10.190	10.190	10.020	10.070	10.070	9,638,764
2023-02-13	9.940	10.450	9.880	10.210	10.210	20,405,785
2023-02-10	9.910	9.960	9.820	9.860	9.860	7,888,456
2023-02-09	9.680	9.960	9.650	9.890	9.890	12,076,760
2023-02-08	9.720	9.820	9.650	9.680	9.680	7,290,311
2023-02-07	9.720	9.750	9.660	9.740	9.740	5,262,217

← NewerPage 15 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.