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
2022-05-11	9.420	9.570	9.220	9.220	9.220	11,282,861
2022-05-10	8.940	9.500	8.940	9.410	9.410	17,025,777
2022-05-09	8.520	9.370	8.440	9.100	9.100	17,914,157
2022-05-06	8.340	8.630	8.260	8.520	8.520	5,520,437
2022-05-05	8.400	8.720	8.310	8.560	8.560	7,627,458
2022-04-29	7.970	8.600	7.900	8.550	8.550	10,083,814
2022-04-28	7.990	8.100	7.810	7.900	7.900	6,109,642
2022-04-27	7.440	7.990	7.250	7.960	7.960	9,347,663
2022-04-26	8.120	8.210	7.570	7.580	7.580	10,376,556
2022-04-25	8.940	8.940	8.270	8.270	8.270	13,699,472
2022-04-22	9.520	9.520	9.180	9.190	9.190	6,170,942
2022-04-21	9.780	9.950	9.430	9.440	9.440	9,632,486
2022-04-20	10.100	10.130	9.850	9.900	9.900	8,559,073
2022-04-19	10.040	10.200	10.000	10.120	10.120	10,149,932
2022-04-18	10.500	10.500	9.880	10.110	10.110	17,224,590
2022-04-15	9.820	10.410	9.760	10.410	10.410	22,898,670
2022-04-14	9.650	10.160	9.650	9.880	9.880	13,788,599
2022-04-13	9.490	10.000	9.300	9.700	9.700	11,751,568
2022-04-12	9.140	9.520	9.100	9.490	9.490	6,662,502
2022-04-11	9.780	9.780	9.080	9.180	9.180	12,534,772
2022-04-08	9.860	9.940	9.700	9.780	9.780	5,304,400
2022-04-07	9.910	10.100	9.870	9.910	9.910	7,112,882
2022-04-06	9.810	9.960	9.680	9.950	9.950	5,416,659
2022-04-01	9.790	9.830	9.700	9.820	9.820	4,330,111
2022-03-31	9.950	9.980	9.800	9.800	9.800	4,881,400
2022-03-30	9.880	9.970	9.770	9.950	9.950	5,397,019
2022-03-29	9.950	10.080	9.840	9.880	9.880	5,337,702
2022-03-28	9.900	9.970	9.700	9.890	9.890	6,831,156
2022-03-25	9.990	10.150	9.960	10.010	10.010	6,020,024
2022-03-24	10.170	10.230	9.980	9.980	9.980	7,971,300
2022-03-23	10.080	10.470	10.080	10.240	10.240	11,318,866
2022-03-22	10.270	10.350	10.060	10.130	10.130	7,317,578
2022-03-21	10.040	10.220	9.980	10.190	10.190	8,577,229
2022-03-18	9.950	10.080	9.890	10.040	10.040	6,623,755
2022-03-17	10.130	10.210	9.920	9.990	9.990	9,976,870
2022-03-16	9.950	10.070	9.570	10.010	10.010	9,295,040
2022-03-15	10.220	10.300	9.750	9.760	9.760	10,837,884
2022-03-14	10.190	10.650	10.140	10.330	10.330	11,647,230
2022-03-11	9.960	10.290	9.890	10.260	10.260	7,321,012
2022-03-10	10.120	10.260	10.090	10.140	10.140	7,606,388
2022-03-09	10.200	10.390	9.520	9.980	9.980	15,583,330
2022-03-08	10.650	10.750	10.240	10.280	10.280	11,277,999
2022-03-07	11.050	11.170	10.670	10.680	10.680	11,076,583
2022-03-04	11.250	11.380	11.000	11.060	11.060	10,801,000
2022-03-03	11.750	11.760	11.300	11.300	11.300	16,605,317
2022-03-02	11.760	11.800	11.550	11.710	11.710	9,035,124
2022-03-01	11.550	11.800	11.450	11.750	11.750	13,511,375
2022-02-28	11.700	11.900	11.520	11.580	11.580	15,001,990
2022-02-25	11.690	11.790	11.520	11.730	11.730	20,663,739
2022-02-24	11.330	12.420	11.280	12.000	12.000	38,451,763
2022-02-23	11.240	11.500	11.120	11.390	11.390	10,042,137
2022-02-22	11.550	11.670	11.190	11.310	11.310	12,592,875
2022-02-21	11.350	11.530	11.310	11.470	11.470	8,511,881
2022-02-18	11.290	11.430	11.090	11.420	11.420	9,969,192
2022-02-17	11.200	11.460	11.180	11.260	11.260	8,881,877
2022-02-16	11.480	11.480	11.270	11.360	11.360	9,254,262
2022-02-15	11.450	11.530	11.270	11.480	11.480	12,643,400
2022-02-14	10.990	11.670	10.830	11.540	11.540	18,885,577
2022-02-11	11.100	11.300	10.990	11.060	11.060	10,719,030
2022-02-10	11.280	11.400	11.140	11.250	11.250	10,179,293

← NewerPage 19 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.