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
2022-11-04	9.370	9.450	9.330	9.430	9.430	7,198,478
2022-11-03	9.250	9.430	9.200	9.390	9.390	7,678,137
2022-11-02	9.270	9.380	9.210	9.290	9.290	8,486,471
2022-11-01	9.160	9.260	9.100	9.240	9.240	7,397,643
2022-10-31	8.850	9.240	8.750	9.160	9.160	8,923,500
2022-10-28	9.200	9.200	8.750	8.820	8.820	6,206,175
2022-10-27	9.140	9.250	9.130	9.160	9.160	5,124,220
2022-10-26	8.990	9.250	8.940	9.190	9.190	7,188,906
2022-10-25	8.980	9.030	8.820	8.980	8.980	5,527,404
2022-10-24	9.050	9.260	8.870	8.980	8.980	9,501,304
2022-10-21	9.060	9.110	8.960	9.000	9.000	3,843,571
2022-10-20	9.010	9.130	8.850	9.020	9.020	5,539,107
2022-10-19	9.030	9.160	9.000	9.010	9.010	4,266,104
2022-10-18	9.080	9.220	9.050	9.100	9.100	6,392,525
2022-10-17	8.870	9.360	8.850	9.180	9.180	9,505,362
2022-10-14	8.830	8.900	8.740	8.840	8.840	5,107,875
2022-10-13	8.600	8.820	8.520	8.760	8.760	4,359,471
2022-10-12	8.400	8.660	8.260	8.660	8.660	4,052,321
2022-10-11	8.270	8.400	8.150	8.400	8.400	3,097,592
2022-10-10	8.490	8.550	8.280	8.290	8.290	4,044,500
2022-09-30	8.570	8.660	8.390	8.450	8.450	3,663,037
2022-09-29	8.660	8.750	8.530	8.570	8.570	4,175,728
2022-09-28	8.990	8.990	8.600	8.620	8.620	4,909,546
2022-09-27	8.610	8.950	8.600	8.910	8.910	6,405,439
2022-09-26	8.950	8.950	8.610	8.620	8.620	7,256,010
2022-09-23	9.260	9.480	8.850	8.960	8.960	9,437,661
2022-09-22	9.120	9.380	9.050	9.210	9.210	5,854,884
2022-09-21	9.200	9.220	8.930	9.160	9.160	6,167,454
2022-09-20	9.110	9.260	9.070	9.230	9.230	6,095,653
2022-09-19	9.220	9.300	8.960	9.040	9.040	6,891,400
2022-09-16	9.250	9.480	9.220	9.230	9.230	7,859,970
2022-09-15	9.590	9.640	9.150	9.310	9.310	9,746,714
2022-09-14	9.500	9.730	9.460	9.580	9.580	8,633,113
2022-09-13	9.560	9.670	9.510	9.640	9.640	8,214,924
2022-09-09	9.560	9.650	9.490	9.540	9.540	6,318,275
2022-09-08	9.520	9.610	9.440	9.520	9.520	6,812,172
2022-09-07	9.640	9.680	9.510	9.560	9.560	7,480,200
2022-09-06	9.520	9.690	9.490	9.650	9.650	9,787,348
2022-09-05	9.510	9.600	9.400	9.490	9.490	6,322,640
2022-09-02	9.420	9.600	9.300	9.530	9.530	10,511,957
2022-09-01	9.310	9.530	9.280	9.420	9.420	7,306,700
2022-08-31	9.450	9.480	9.260	9.310	9.310	8,028,961
2022-08-30	9.450	9.530	9.330	9.450	9.450	8,719,015
2022-08-29	9.100	9.470	8.830	9.450	9.450	13,664,743
2022-08-26	9.250	9.320	9.070	9.120	9.120	12,032,461
2022-08-25	9.570	9.610	9.160	9.250	9.250	16,449,386
2022-08-24	9.670	9.710	9.470	9.540	9.540	13,012,660
2022-08-23	9.650	9.720	9.590	9.670	9.670	8,974,277
2022-08-22	9.500	9.710	9.330	9.680	9.680	16,577,919
2022-08-19	9.610	9.720	9.500	9.500	9.500	16,857,540
2022-08-18	9.890	9.890	9.590	9.630	9.630	26,520,688
2022-08-17	9.990	10.240	9.730	9.880	9.880	37,182,626
2022-08-16	9.840	10.290	9.840	10.150	10.150	40,926,708
2022-08-15	10.220	10.220	10.220	10.220	10.220	9,172,000
2022-08-12	11.620	11.650	11.290	11.350	11.350	17,163,340
2022-08-11	11.840	11.840	11.560	11.600	11.600	14,440,005
2022-08-10	11.800	12.100	11.670	11.680	11.680	18,320,141
2022-08-09	11.830	11.950	11.490	11.920	11.920	17,743,078
2022-08-08	11.550	11.950	11.400	11.800	11.800	18,347,024
2022-08-05	11.360	12.180	11.360	11.720	11.720	26,051,652

← NewerPage 17 of 21 · 1,219 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.