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
2022-08-04	11.580	11.700	11.120	11.350	11.350	24,435,228
2022-08-03	11.310	12.220	11.110	11.750	11.750	41,802,793
2022-08-02	11.940	12.280	11.300	11.640	11.640	38,222,439
2022-08-01	12.050	12.190	11.660	11.680	11.680	23,396,997
2022-07-29	12.160	12.280	11.860	11.950	11.950	22,741,004
2022-07-28	11.980	12.320	11.930	12.300	12.300	32,488,071
2022-07-27	12.150	12.350	11.740	12.150	12.150	37,187,984
2022-07-26	11.910	12.050	11.590	11.980	11.980	30,193,687
2022-07-25	12.430	12.510	11.850	11.880	11.880	39,484,159
2022-07-22	12.500	12.880	12.070	12.250	12.250	53,326,084
2022-07-21	13.480	13.480	12.410	12.610	12.610	93,761,450
2022-07-20	11.400	12.390	11.400	12.390	12.390	40,359,434
2022-07-19	10.180	11.260	10.180	11.260	11.260	30,998,249
2022-07-18	9.900	10.330	9.900	10.240	10.240	15,346,128
2022-07-15	11.200	11.230	10.350	10.350	10.350	36,855,329
2022-07-14	11.250	11.500	11.110	11.500	11.500	23,509,313
2022-07-13	11.390	11.450	10.900	11.290	11.290	20,690,589
2022-07-12	11.580	11.670	11.270	11.340	11.340	26,760,282
2022-07-11	11.210	11.850	10.810	11.800	11.800	45,692,357
2022-07-08	11.550	11.740	11.140	11.170	11.170	39,787,207
2022-07-07	10.400	11.440	10.370	11.440	11.440	26,492,564
2022-07-06	10.630	10.650	10.270	10.400	10.400	7,341,606
2022-07-05	11.000	11.000	10.520	10.630	10.630	8,592,494
2022-07-04	10.710	10.950	10.500	10.910	10.910	11,120,872
2022-07-01	10.670	10.940	10.550	10.650	10.650	9,885,274
2022-06-30	10.690	10.730	10.450	10.640	10.640	7,999,400
2022-06-29	10.970	11.050	10.580	10.620	10.620	9,116,414
2022-06-28	10.590	11.090	10.570	10.980	10.980	12,990,803
2022-06-27	10.810	10.850	10.620	10.650	10.650	7,886,361
2022-06-24	10.710	10.920	10.590	10.850	10.850	13,512,900
2022-06-23	10.260	10.680	10.070	10.600	10.600	12,098,953
2022-06-22	10.360	10.450	10.150	10.200	10.200	5,827,200
2022-06-21	10.610	10.680	10.280	10.400	10.400	8,717,414
2022-06-20	10.490	11.050	10.450	10.630	10.630	16,060,960
2022-06-17	10.650	10.650	10.330	10.510	10.510	6,259,818
2022-06-16	10.470	10.690	10.470	10.680	10.680	7,404,998
2022-06-15	10.680	10.860	10.450	10.450	10.450	10,454,383
2022-06-14	10.720	10.750	10.380	10.660	10.660	9,747,293
2022-06-13	10.810	11.000	10.560	10.860	10.860	13,124,105
2022-06-10	10.380	10.700	10.370	10.640	10.640	9,194,051
2022-06-09	10.700	10.760	10.280	10.390	10.390	8,737,926
2022-06-08	10.690	10.910	10.410	10.680	10.680	11,636,581
2022-06-07	10.810	10.920	10.600	10.800	10.800	13,278,183
2022-06-06	11.030	11.220	10.780	10.900	10.900	15,968,295
2022-06-02	10.850	11.110	10.780	11.030	11.030	14,482,061
2022-06-01	10.760	11.050	10.750	10.880	10.880	14,024,030
2022-05-31	10.850	11.000	10.660	10.850	10.850	19,298,725
2022-05-30	10.580	11.290	10.310	11.030	11.030	31,046,702
2022-05-27	10.330	10.560	10.100	10.400	10.400	19,370,626
2022-05-26	9.740	10.290	9.690	10.050	10.050	9,649,693
2022-05-25	9.620	9.820	9.600	9.730	9.730	4,760,568
2022-05-24	9.970	10.250	9.580	9.600	9.600	10,776,183
2022-05-23	9.750	9.980	9.670	9.970	9.970	7,745,870
2022-05-20	9.820	9.820	9.620	9.780	9.780	6,677,818
2022-05-19	9.650	9.870	9.400	9.750	9.750	10,436,180
2022-05-18	9.300	9.920	9.270	9.690	9.690	14,530,191
2022-05-17	9.450	9.450	9.200	9.350	9.350	5,576,459
2022-05-16	9.700	9.700	9.360	9.460	9.460	6,000,970
2022-05-13	9.360	9.630	9.270	9.450	9.450	7,094,643
2022-05-12	9.130	9.400	9.130	9.350	9.350	6,840,268

← NewerPage 18 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.