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
2023-02-06	9.830	9.860	9.660	9.720	9.720	6,892,419
2023-02-03	9.750	9.830	9.660	9.780	9.780	9,247,823
2023-02-02	9.950	9.970	9.670	9.700	9.700	11,532,224
2023-02-01	9.760	9.930	9.670	9.920	9.920	14,592,720
2023-01-31	9.690	9.790	9.620	9.750	9.750	11,192,461
2023-01-30	9.510	9.850	9.420	9.730	9.730	18,273,675
2023-01-20	9.390	9.440	9.340	9.420	9.420	6,102,184
2023-01-19	9.270	9.440	9.260	9.420	9.420	8,173,452
2023-01-18	9.280	9.350	9.200	9.280	9.280	5,299,300
2023-01-17	9.330	9.390	9.120	9.290	9.290	11,588,261
2023-01-16	9.100	9.500	9.100	9.220	9.220	18,127,386
2023-01-13	8.630	9.140	8.580	8.970	8.970	11,407,567
2023-01-12	8.900	8.940	8.670	8.680	8.680	6,828,025
2023-01-11	8.710	8.730	8.560	8.570	8.570	3,810,887
2023-01-10	8.790	8.800	8.650	8.670	8.670	3,858,392
2023-01-09	8.840	8.930	8.760	8.790	8.790	4,064,300
2023-01-06	8.870	8.950	8.810	8.840	8.840	3,531,300
2023-01-05	8.970	8.980	8.850	8.930	8.930	3,528,832
2023-01-04	8.930	9.020	8.890	8.940	8.940	4,289,345
2023-01-03	8.720	8.960	8.720	8.940	8.940	4,487,400
2022-12-30	8.670	8.790	8.660	8.750	8.750	2,484,492
2022-12-29	8.700	8.780	8.600	8.670	8.670	3,121,891
2022-12-28	8.770	8.860	8.620	8.660	8.660	2,869,408
2022-12-27	8.800	8.830	8.700	8.770	8.770	2,275,437
2022-12-26	8.580	8.790	8.580	8.770	8.770	2,596,498
2022-12-23	8.610	8.640	8.490	8.580	8.580	2,414,361
2022-12-22	8.810	8.810	8.550	8.600	8.600	2,748,200
2022-12-21	8.860	8.860	8.640	8.710	8.710	2,937,462
2022-12-20	8.730	8.880	8.730	8.860	8.860	3,226,851
2022-12-19	8.840	8.910	8.690	8.720	8.720	4,820,766
2022-12-16	9.010	9.050	8.880	8.910	8.910	4,199,300
2022-12-15	9.020	9.110	9.020	9.100	9.100	2,864,053
2022-12-14	9.090	9.210	9.010	9.050	9.050	4,410,866
2022-12-13	9.280	9.310	9.090	9.090	9.090	5,191,056
2022-12-12	9.260	9.310	9.160	9.280	9.280	4,905,828
2022-12-09	9.370	9.390	9.250	9.260	9.260	5,625,929
2022-12-08	9.450	9.490	9.300	9.330	9.330	5,345,959
2022-12-07	9.510	9.580	9.450	9.510	9.510	5,191,726
2022-12-06	9.610	9.650	9.500	9.590	9.590	6,776,325
2022-12-05	9.450	9.650	9.420	9.600	9.600	10,603,782
2022-12-02	9.400	9.510	9.370	9.400	9.400	5,039,145
2022-12-01	9.450	9.510	9.430	9.430	9.430	6,258,418
2022-11-30	9.440	9.520	9.360	9.450	9.450	7,510,334
2022-11-29	9.370	9.390	9.270	9.380	9.380	5,189,443
2022-11-28	9.220	9.330	8.990	9.330	9.330	7,947,200
2022-11-25	9.280	9.340	9.230	9.260	9.260	4,560,538
2022-11-24	9.470	9.550	9.260	9.310	9.310	7,928,144
2022-11-23	9.430	9.590	9.400	9.560	9.560	8,439,075
2022-11-22	9.440	9.620	9.370	9.430	9.430	7,720,903
2022-11-21	9.330	9.480	9.250	9.450	9.450	5,874,906
2022-11-18	9.600	9.670	9.370	9.400	9.400	5,823,060
2022-11-17	9.470	9.600	9.320	9.600	9.600	7,134,254
2022-11-16	9.580	9.640	9.460	9.520	9.520	7,582,120
2022-11-15	9.300	9.470	9.280	9.470	9.470	6,423,019
2022-11-14	9.390	9.490	9.290	9.320	9.320	6,387,276
2022-11-11	9.440	9.520	9.320	9.390	9.390	7,884,100
2022-11-10	9.350	9.450	9.270	9.320	9.320	7,593,866
2022-11-09	9.730	9.850	9.470	9.470	9.470	11,672,510
2022-11-08	9.500	9.890	9.420	9.620	9.620	14,559,715
2022-11-07	9.710	9.750	9.410	9.460	9.460	11,305,254

← NewerPage 16 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.