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
2026-07-22	17.100	17.840	16.820	16.980	16.980	37,593,601
2026-07-21	16.900	17.950	15.710	17.400	17.400	52,559,287
2026-07-20	17.750	18.070	16.010	17.320	17.320	46,286,199
2026-07-17	19.030	19.270	17.480	17.750	17.750	36,818,900
2026-07-16	19.850	20.180	19.020	19.250	19.250	35,241,945
2026-07-15	21.010	21.760	20.210	20.210	20.210	48,198,739
2026-07-14	23.260	23.600	22.460	22.460	22.460	12,348,400
2026-07-13	27.030	27.400	24.950	24.950	24.950	50,401,194
2026-07-10	25.100	27.720	24.350	27.720	27.720	42,049,100
2026-07-09	23.660	25.220	23.280	25.200	25.200	36,025,109
2026-07-08	24.900	25.290	23.660	23.660	23.660	29,193,337
2026-07-07	25.860	27.280	24.750	24.950	24.950	35,559,523
2026-07-06	28.440	28.800	25.730	25.950	25.950	51,860,025
2026-07-03	28.170	29.800	27.510	28.020	28.020	59,158,590
2026-07-02	28.960	30.230	27.790	28.000	28.000	58,757,106
2026-07-01	27.500	29.800	27.500	29.460	29.460	62,941,190
2026-06-30	26.900	28.440	26.410	28.020	28.020	66,958,706
2026-06-29	26.480	27.750	25.700	27.130	27.130	84,501,909
2026-06-26	23.810	26.270	23.060	26.270	26.270	61,882,555
2026-06-25	24.400	25.480	23.780	23.880	23.880	27,707,439
2026-06-24	23.610	24.930	22.860	24.610	24.610	34,105,751
2026-06-23	24.100	24.190	23.550	23.610	23.610	19,901,672
2026-06-22	24.860	24.860	23.190	24.390	24.390	33,616,539
2026-06-18	24.220	25.290	24.010	24.880	24.880	31,885,439
2026-06-17	24.170	25.150	24.120	24.500	24.500	28,822,974
2026-06-16	24.700	25.150	24.200	24.420	24.420	30,137,104
2026-06-15	24.700	24.830	24.080	24.290	24.290	42,210,772
2026-06-12	24.080	25.960	23.910	25.080	25.080	68,549,002
2026-06-11	24.000	24.180	23.350	23.600	23.600	28,841,838
2026-06-10	24.810	25.380	23.820	24.370	24.370	30,988,015
2026-06-09	26.210	26.210	24.520	25.190	25.190	34,376,696
2026-06-08	25.000	27.550	24.890	26.200	26.200	47,842,074
2026-06-05	25.220	26.410	24.680	25.860	25.860	39,393,808
2026-06-04	25.650	25.750	24.890	25.020	25.020	18,874,534
2026-06-03	25.270	26.780	25.000	25.800	25.800	32,024,325
2026-06-02	26.000	26.080	24.310	25.330	25.330	28,219,887
2026-06-01	26.150	26.590	25.700	25.720	25.720	20,644,485
2026-05-29	27.920	27.920	25.960	26.150	26.150	35,406,147
2026-05-28	27.900	28.710	27.470	28.150	28.150	31,473,639
2026-05-27	29.880	30.020	27.880	28.070	28.070	40,230,524
2026-05-26	32.500	32.520	29.560	29.860	29.860	46,635,734
2026-05-25	32.900	33.750	32.420	32.840	32.840	23,355,631
2026-05-22	32.510	32.810	31.980	32.430	32.430	20,994,333
2026-05-21	33.720	34.180	32.440	32.500	32.500	28,252,838
2026-05-20	34.230	34.390	33.300	33.630	33.630	26,899,274
2026-05-19	34.980	34.980	33.800	34.670	34.670	31,343,086
2026-05-18	34.890	36.390	34.830	35.400	35.400	31,112,583
2026-05-15	36.050	37.080	35.250	35.270	35.270	36,327,582
2026-05-14	39.850	39.850	36.500	36.710	36.710	58,674,215
2026-05-13	38.300	40.500	37.810	40.120	40.120	70,190,117
2026-05-12	38.260	40.570	37.460	38.500	38.500	70,524,719
2026-05-11	39.860	39.900	37.850	38.190	38.190	88,750,476
2026-05-08	34.880	38.480	34.580	38.480	38.480	68,593,320
2026-05-07	35.000	35.090	34.400	34.980	34.980	32,910,031
2026-05-06	34.570	35.530	34.550	34.780	34.780	37,784,336
2026-04-30	33.180	35.080	33.000	34.520	34.520	35,735,182
2026-04-29	32.500	33.790	32.410	33.260	33.260	26,812,526
2026-04-28	34.450	34.480	32.380	32.840	32.840	33,429,183
2026-04-27	34.600	35.000	33.990	34.220	34.220	27,380,200
2026-04-24	36.100	36.470	34.800	35.010	35.010	34,551,317

← NewerPage 2 of 5 · 243 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.