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
2026-01-20	35.000	35.960	33.470	33.470	33.470	39,786,828
2026-01-19	37.190	37.460	37.190	37.190	37.190	33,017,300
2026-01-16	44.800	45.680	40.160	41.320	41.320	82,999,486
2026-01-15	46.800	49.990	44.090	44.090	44.090	90,559,044
2026-01-14	45.880	49.000	45.500	48.990	48.990	101,999,056
2026-01-13	48.080	49.000	44.640	45.780	45.780	91,087,908
2026-01-12	46.000	50.880	45.000	49.600	49.600	103,759,747
2026-01-09	47.330	49.880	45.800	46.400	46.400	93,748,333
2026-01-08	44.870	48.000	44.800	47.330	47.330	95,297,222
2026-01-07	44.000	46.450	43.200	45.300	45.300	84,854,210
2026-01-06	44.500	47.050	41.800	45.350	45.350	116,054,149
2026-01-05	46.700	48.300	44.320	45.690	45.690	120,538,905
2025-12-31	47.900	49.870	47.760	48.970	48.970	145,867,078
2025-12-30	45.260	48.960	45.230	48.750	48.750	151,078,850
2025-12-29	44.160	47.210	42.410	46.940	46.940	144,767,010
2025-12-26	43.150	46.700	42.620	45.400	45.400	150,765,514
2025-12-25	41.470	44.960	40.620	43.270	43.270	161,391,484
2025-12-24	37.500	41.800	37.500	41.800	41.800	149,962,916
2025-12-23	37.140	40.500	35.020	38.000	38.000	160,167,223
2025-12-22	38.000	39.150	36.640	37.130	37.130	107,697,142
2025-12-19	36.500	39.300	36.500	38.620	38.620	137,035,382
2025-12-18	36.200	37.970	35.850	36.500	36.500	115,682,458
2025-12-17	37.750	38.150	36.000	36.200	36.200	117,997,189
2025-12-16	36.800	41.150	35.620	39.350	39.350	152,804,285
2025-12-15	39.000	39.930	36.370	38.100	38.100	155,384,987
2025-12-12	36.470	40.120	36.010	40.120	40.120	154,360,144
2025-12-11	33.810	36.470	32.020	36.470	36.470	180,746,835
2025-12-10	31.050	34.200	30.360	33.150	33.150	164,691,611
2025-12-09	30.290	33.850	28.600	32.010	32.010	207,976,776
2025-12-08	29.920	31.040	29.180	31.040	31.040	127,107,233
2025-12-05	25.050	28.220	24.850	28.220	28.220	167,382,219
2025-12-04	24.350	27.490	23.910	25.650	25.650	190,061,602
2025-12-03	23.000	26.550	21.730	25.700	25.700	209,236,116
2025-12-02	22.260	25.200	22.260	24.140	24.140	143,217,790
2025-12-01	23.410	25.420	22.820	23.050	23.050	147,433,157
2025-11-28	22.000	24.500	21.560	23.800	23.800	169,900,749
2025-11-27	21.640	23.280	19.610	22.350	22.350	164,936,681
2025-11-26	22.600	23.960	20.800	21.790	21.790	175,505,121
2025-11-25	21.780	21.780	20.510	21.780	21.780	86,114,896
2025-11-24	19.210	19.800	19.200	19.800	19.800	20,720,160
2025-11-21	17.900	19.700	17.620	18.000	18.000	103,208,433
2025-11-20	16.260	17.910	16.200	17.910	17.910	43,288,175
2025-11-19	16.420	16.620	16.100	16.280	16.280	15,740,581
2025-11-18	16.740	16.930	15.910	16.480	16.480	25,811,844
2025-11-17	16.770	17.590	16.390	16.950	16.950	34,820,201
2025-11-14	16.620	16.990	16.410	16.600	16.600	15,443,202
2025-11-13	16.900	17.180	16.570	16.840	16.840	29,853,298
2025-11-12	16.310	17.220	16.030	17.050	17.050	38,979,564
2025-11-11	15.740	17.040	15.600	16.490	16.490	46,250,910
2025-11-10	16.070	16.220	15.590	15.730	15.730	21,397,254
2025-11-07	15.050	16.000	15.050	15.930	15.930	39,700,222
2025-11-06	15.080	15.280	14.980	15.150	15.150	10,892,795
2025-11-05	15.200	15.280	15.060	15.190	15.190	8,411,344
2025-11-04	15.500	15.510	15.110	15.280	15.280	12,328,174
2025-11-03	15.300	15.650	15.110	15.610	15.610	17,352,874
2025-10-31	15.200	15.660	15.040	15.300	15.300	16,166,165
2025-10-30	15.420	15.520	15.190	15.220	15.220	13,308,128
2025-10-29	15.550	15.690	15.400	15.460	15.460	14,703,731
2025-10-28	15.190	15.950	15.150	15.620	15.620	25,089,066
2025-10-27	15.000	15.400	15.000	15.240	15.240	20,372,546

← NewerPage 4 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.