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
2025-10-24	15.900	16.000	15.240	15.260	15.260	33,667,684
2025-10-23	14.340	15.350	13.780	15.070	15.070	26,614,522
2025-10-22	14.550	14.730	14.300	14.340	14.340	11,064,181
2025-10-21	14.300	14.980	14.220	14.670	14.670	17,099,686
2025-10-20	14.620	14.740	14.040	14.220	14.220	11,356,731
2025-10-17	14.950	15.270	14.300	14.350	14.350	15,328,004
2025-10-16	14.910	15.190	14.610	15.020	15.020	14,345,616
2025-10-15	14.890	14.990	14.560	14.950	14.950	10,597,306
2025-10-14	15.350	15.350	14.820	14.890	14.890	14,956,500
2025-10-13	14.700	15.380	14.600	15.250	15.250	17,845,988
2025-10-10	15.080	15.250	15.000	15.100	15.100	13,610,293
2025-10-09	14.880	15.250	14.690	15.130	15.130	16,793,994
2025-09-30	14.900	15.040	14.640	14.900	14.900	13,474,543
2025-09-29	14.830	14.990	14.720	14.950	14.950	11,004,932
2025-09-26	14.850	15.240	14.720	14.950	14.950	15,525,353
2025-09-25	15.170	15.170	14.890	14.900	14.900	13,510,983
2025-09-24	14.650	15.090	14.380	15.080	15.080	30,579,495
2025-09-23	14.780	14.800	14.350	14.780	14.780	18,521,533
2025-09-22	14.040	15.050	13.750	14.840	14.840	29,591,061
2025-09-19	13.950	14.230	13.940	14.120	14.120	8,119,948
2025-09-18	14.130	14.420	13.860	14.030	14.030	12,419,741
2025-09-17	14.320	14.420	14.120	14.230	14.230	7,464,303
2025-09-16	14.010	14.400	13.880	14.320	14.320	12,586,538
2025-09-15	14.190	14.250	14.010	14.010	14.010	10,085,321
2025-09-12	14.430	14.530	14.310	14.350	14.350	10,502,043
2025-09-11	14.300	14.680	14.100	14.480	14.480	17,711,697
2025-09-10	14.320	14.510	14.200	14.230	14.230	11,393,876
2025-09-09	14.200	14.880	13.900	14.430	14.430	30,175,481
2025-09-08	13.530	14.430	13.280	14.220	14.220	26,707,166
2025-09-05	13.400	13.470	13.180	13.400	13.400	13,561,913
2025-09-04	13.540	13.770	13.150	13.470	13.470	16,756,521
2025-09-03	14.250	14.310	13.410	13.440	13.440	20,431,683
2025-09-02	14.500	14.560	13.870	14.250	14.250	22,531,038
2025-09-01	15.030	15.030	14.430	14.510	14.510	23,740,810
2025-08-29	14.900	15.080	14.750	15.030	15.030	17,587,609
2025-08-28	14.640	15.040	14.180	15.030	15.030	31,878,534
2025-08-27	15.470	15.600	14.480	14.560	14.560	33,712,149
2025-08-26	15.580	15.750	15.200	15.480	15.480	30,510,391
2025-08-25	14.970	15.570	14.860	15.530	15.530	48,283,242
2025-08-22	14.950	14.950	14.440	14.940	14.940	31,789,873
2025-08-21	14.790	15.010	14.710	14.850	14.850	18,150,336
2025-08-20	14.750	15.050	14.650	14.850	14.850	21,172,070
2025-08-19	15.210	15.210	14.710	14.760	14.760	27,687,040
2025-08-18	14.980	15.430	14.980	15.210	15.210	28,516,569
2025-08-15	14.690	15.560	14.570	15.090	15.090	41,444,731
2025-08-14	15.470	15.560	14.690	14.690	14.690	43,716,691
2025-08-13	15.030	16.120	14.970	15.610	15.610	49,447,929
2025-08-12	15.680	16.520	14.860	15.040	15.040	50,324,311
2025-08-11	15.600	16.160	15.450	15.840	15.840	37,948,960
2025-08-08	15.300	16.040	15.180	15.440	15.440	43,957,481
2025-08-07	16.000	16.030	15.250	15.380	15.380	48,834,399
2025-08-06	15.900	16.900	15.780	16.270	16.270	45,985,344
2025-08-05	16.500	16.500	15.850	16.060	16.060	47,927,188
2025-08-04	15.520	16.700	15.520	16.660	16.660	59,647,665
2025-08-01	15.000	16.000	14.270	15.770	15.770	68,000,312
2025-07-31	14.610	15.280	14.600	14.920	14.920	38,324,232
2025-07-30	14.700	15.520	14.490	14.780	14.780	59,444,892
2025-07-29	14.850	15.140	14.510	14.860	14.860	54,754,312
2025-07-28	13.750	15.220	13.750	14.850	14.850	68,733,608
2025-07-25	13.580	13.940	13.530	13.840	13.840	27,378,280

← NewerPage 5 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.