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
2026-04-23	37.880	38.200	36.030	36.380	36.380	55,588,566
2026-04-22	35.600	38.880	34.890	38.400	38.400	80,409,993
2026-04-21	37.410	37.620	35.990	36.620	36.620	59,360,978
2026-04-20	35.670	37.870	35.300	37.390	37.390	78,991,307
2026-04-17	35.280	35.850	34.520	35.670	35.670	48,428,484
2026-04-16	35.000	35.800	34.500	35.280	35.280	51,550,278
2026-04-15	33.970	35.840	33.970	34.930	34.930	88,165,239
2026-04-14	31.900	34.990	31.360	33.970	33.970	102,871,638
2026-04-13	31.990	32.630	31.670	31.810	31.810	22,995,363
2026-04-10	32.800	33.390	31.960	32.000	32.000	30,947,141
2026-04-09	32.320	33.200	31.830	32.580	32.580	30,317,309
2026-04-08	32.100	33.860	31.850	33.030	33.030	49,159,691
2026-04-07	31.150	31.600	30.560	31.430	31.430	29,873,662
2026-04-03	32.500	33.200	30.740	31.410	31.410	42,565,391
2026-04-02	32.940	33.600	32.010	32.360	32.360	39,779,134
2026-04-01	34.350	34.720	32.600	33.210	33.210	70,904,653
2026-03-31	32.580	35.750	32.580	34.380	34.380	129,497,889
2026-03-30	29.580	32.580	29.490	32.580	32.580	62,666,184
2026-03-27	28.600	29.900	28.410	29.620	29.620	23,550,189
2026-03-26	30.660	30.800	29.200	29.620	29.620	32,065,921
2026-03-25	30.400	31.000	30.000	30.200	30.200	24,807,129
2026-03-24	30.460	30.920	29.030	30.420	30.420	29,007,459
2026-03-23	29.810	31.800	29.430	29.830	29.830	32,278,618
2026-03-20	31.860	31.950	30.300	30.500	30.500	26,762,010
2026-03-19	30.810	32.980	30.720	31.860	31.860	38,787,307
2026-03-18	30.300	31.900	30.000	31.520	31.520	32,593,532
2026-03-17	31.790	32.040	30.240	30.300	30.300	24,808,594
2026-03-16	32.050	32.190	30.900	31.590	31.590	29,789,958
2026-03-13	34.000	34.250	32.200	32.320	32.320	35,679,351
2026-03-12	35.600	35.690	33.880	34.260	34.260	44,105,332
2026-03-11	35.390	36.950	34.600	35.820	35.820	65,177,778
2026-03-10	35.000	36.330	34.750	35.180	35.180	40,504,391
2026-03-09	34.090	35.200	33.720	34.410	34.410	37,474,432
2026-03-06	34.340	36.390	34.310	35.150	35.150	54,389,970
2026-03-05	35.150	36.050	33.850	35.030	35.030	52,553,464
2026-03-04	32.010	36.250	32.010	34.690	34.690	60,300,759
2026-03-03	36.320	36.890	33.280	33.280	33.280	65,265,847
2026-03-02	37.800	38.830	36.000	36.980	36.980	87,497,586
2026-02-27	36.790	39.140	36.500	37.500	37.500	102,756,502
2026-02-26	32.800	36.140	32.430	36.140	36.140	94,085,737
2026-02-25	32.040	33.250	31.510	32.850	32.850	38,790,954
2026-02-24	31.800	33.040	31.800	32.050	32.050	32,620,558
2026-02-13	32.100	32.870	31.520	31.550	31.550	32,997,072
2026-02-12	33.010	33.280	32.010	32.250	32.250	50,986,831
2026-02-11	36.030	37.180	33.880	33.890	33.890	70,284,969
2026-02-10	36.680	37.260	33.500	36.110	36.110	84,817,243
2026-02-09	35.110	37.750	34.760	36.700	36.700	89,906,751
2026-02-06	35.000	36.020	34.200	34.320	34.320	41,783,494
2026-02-05	34.600	36.990	34.200	35.950	35.950	49,113,292
2026-02-04	36.930	37.770	34.960	35.460	35.460	67,414,404
2026-02-03	37.000	38.510	34.000	37.250	37.250	82,934,693
2026-02-02	37.210	39.390	36.500	36.510	36.510	64,724,514
2026-01-30	35.140	38.000	35.100	36.370	36.370	63,431,886
2026-01-29	34.210	36.580	34.160	35.800	35.800	58,912,437
2026-01-28	34.500	35.690	33.030	34.260	34.260	49,271,741
2026-01-27	32.000	34.340	31.500	34.140	34.140	53,004,647
2026-01-26	35.180	35.320	32.470	32.470	32.470	60,812,780
2026-01-23	32.800	36.300	31.690	36.080	36.080	89,524,448
2026-01-22	30.000	33.250	29.150	33.050	33.050	97,092,789
2026-01-21	31.000	31.950	30.120	30.230	30.230	108,661,797

← NewerPage 3 of 21 · 1,218 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.