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
2022-02-09	11.240	11.300	11.050	11.280	11.280	11,287,531
2022-02-08	10.710	11.270	10.650	11.200	11.200	15,888,419
2022-02-07	10.690	11.070	10.220	10.820	10.820	15,477,513
2022-01-28	10.680	10.840	10.380	10.680	10.680	12,319,723
2022-01-27	10.760	11.000	10.500	10.540	10.540	16,505,894
2022-01-26	11.030	11.300	10.960	11.060	11.060	13,233,140
2022-01-25	11.450	11.980	10.950	11.050	11.050	21,796,062
2022-01-24	11.680	11.800	11.350	11.430	11.430	15,116,600
2022-01-21	11.900	11.950	11.300	11.700	11.700	19,511,017
2022-01-20	12.650	12.860	12.000	12.000	12.000	28,242,976
2022-01-19	13.300	13.330	12.710	12.900	12.900	29,033,002
2022-01-18	12.700	14.120	12.400	13.490	13.490	49,813,690
2022-01-17	12.820	13.220	12.480	12.900	12.900	37,000,466
2022-01-14	12.400	12.950	12.310	12.800	12.800	38,891,660
2022-01-13	12.440	12.680	12.280	12.530	12.530	24,182,172
2022-01-12	12.320	12.610	12.260	12.520	12.520	24,490,174
2022-01-11	12.390	12.650	12.200	12.230	12.230	21,196,124
2022-01-10	12.540	12.610	12.010	12.390	12.390	27,311,248
2022-01-07	13.040	13.080	12.390	12.580	12.580	39,328,202
2022-01-06	12.560	13.070	12.560	12.860	12.860	41,506,371
2022-01-05	13.400	13.500	12.400	12.760	12.760	71,285,621
2022-01-04	13.710	14.540	13.350	13.780	13.780	77,855,061
2021-12-31	14.000	14.800	13.580	13.800	13.800	107,108,112
2021-12-30	12.480	13.540	12.360	13.540	13.540	65,601,217
2021-12-29	11.300	12.310	11.180	12.310	12.310	48,049,985
2021-12-28	10.930	11.360	10.830	11.190	11.190	17,882,968
2021-12-27	11.100	11.100	10.850	11.020	11.020	14,228,965
2021-12-24	10.840	11.180	10.700	10.920	10.920	17,979,724
2021-12-23	10.950	10.950	10.690	10.830	10.830	10,568,809
2021-12-22	10.940	11.000	10.780	10.950	10.950	13,231,902
2021-12-21	10.790	11.020	10.750	10.980	10.980	15,230,058
2021-12-20	10.950	10.990	10.750	10.820	10.820	19,179,776
2021-12-17	10.690	10.850	10.550	10.680	10.680	11,728,548
2021-12-16	10.730	10.880	10.650	10.750	10.750	10,416,322
2021-12-15	10.580	10.850	10.570	10.720	10.720	10,777,682
2021-12-14	10.570	10.810	10.510	10.680	10.680	11,350,665
2021-12-13	10.640	10.670	10.480	10.570	10.570	9,105,121
2021-12-10	10.690	10.820	10.560	10.680	10.680	10,236,309
2021-12-09	10.790	10.940	10.660	10.750	10.750	12,979,292
2021-12-08	10.350	10.890	10.320	10.800	10.800	19,445,866
2021-12-07	10.590	10.590	10.230	10.330	10.330	10,420,554
2021-12-06	10.500	10.700	10.380	10.570	10.570	16,078,846
2021-12-03	10.140	10.530	10.140	10.500	10.500	14,082,155
2021-12-02	10.310	10.350	10.130	10.130	10.130	6,711,691
2021-12-01	10.330	10.410	10.230	10.350	10.350	7,809,575
2021-11-30	10.180	10.420	10.140	10.330	10.330	14,555,373
2021-11-29	9.790	10.150	9.730	10.140	10.140	9,388,373
2021-11-26	10.040	10.040	9.860	9.890	9.890	6,672,676
2021-11-25	10.030	10.130	10.000	10.040	10.040	5,630,411
2021-11-24	10.150	10.240	10.010	10.050	10.050	6,481,390
2021-11-23	10.230	10.310	10.120	10.150	10.150	7,734,042
2021-11-22	10.130	10.250	10.100	10.240	10.240	8,510,238
2021-11-19	10.000	10.270	9.980	10.200	10.200	9,669,136
2021-11-18	10.100	10.230	9.970	10.120	10.120	8,792,823
2021-11-17	9.850	10.120	9.750	10.060	10.060	8,216,495
2021-11-16	10.220	10.270	9.830	9.860	9.860	11,860,058
2021-11-15	10.300	10.450	10.150	10.220	10.220	9,830,218
2021-11-12	9.950	10.300	9.930	10.280	10.280	13,307,506
2021-11-11	10.000	10.060	9.910	9.960	9.960	8,375,613
2021-11-10	10.010	10.180	9.970	10.060	10.060	8,869,548

← NewerPage 20 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.