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
2025-07-24	13.670	13.740	13.470	13.590	13.590	24,410,442
2025-07-23	13.650	14.060	13.400	13.680	13.680	36,299,428
2025-07-22	13.780	14.040	13.600	13.690	13.690	33,929,720
2025-07-21	13.810	14.240	13.520	13.950	13.950	67,317,877
2025-07-18	12.530	13.810	12.450	13.810	13.810	53,702,208
2025-07-17	12.310	12.570	12.240	12.550	12.550	13,885,516
2025-07-16	12.590	12.610	12.290	12.300	12.300	15,717,858
2025-07-15	12.740	12.860	12.420	12.570	12.570	21,269,100
2025-07-14	12.480	13.030	12.410	12.970	12.970	30,207,000
2025-07-11	12.540	12.540	12.300	12.400	12.400	12,297,400
2025-07-10	12.440	12.620	12.310	12.530	12.530	16,111,672
2025-07-09	12.800	12.880	12.490	12.580	12.580	19,008,186
2025-07-08	12.560	13.000	12.460	12.800	12.800	20,669,402
2025-07-07	12.820	12.940	12.480	12.640	12.640	20,820,400
2025-07-04	12.360	13.350	12.270	12.820	12.820	46,892,308
2025-07-03	12.190	12.900	12.190	12.450	12.450	32,297,897
2025-07-02	12.180	12.190	11.960	12.020	12.020	13,003,800
2025-07-01	12.460	12.490	12.130	12.230	12.230	20,105,896
2025-06-30	11.910	12.410	11.910	12.390	12.390	25,520,302
2025-06-27	11.880	12.010	11.820	11.890	11.890	14,711,324
2025-06-26	11.760	12.030	11.760	11.870	11.870	20,925,416
2025-06-25	11.440	11.790	11.400	11.750	11.750	19,570,644
2025-06-24	11.270	11.480	11.230	11.440	11.440	13,813,000
2025-06-23	10.990	11.450	10.980	11.410	11.410	13,401,979
2025-06-20	11.110	11.180	10.940	10.980	10.980	10,183,902
2025-06-19	11.380	11.380	11.090	11.170	11.170	12,239,700
2025-06-18	11.510	11.590	11.400	11.400	11.400	10,815,400
2025-06-17	11.450	11.530	11.380	11.510	11.510	9,388,200
2025-06-16	11.600	11.630	11.350	11.460	11.460	9,754,492
2025-06-13	11.650	11.740	11.460	11.540	11.540	16,478,699
2025-06-12	11.660	11.720	11.560	11.610	11.610	9,130,291
2025-06-11	11.700	11.810	11.660	11.690	11.690	10,531,712
2025-06-10	11.890	12.040	11.600	11.790	11.790	18,089,413
2025-06-09	11.780	12.050	11.750	11.920	11.920	20,054,549
2025-06-06	11.840	12.120	11.770	11.790	11.790	18,365,566
2025-06-05	11.850	12.010	11.790	11.830	11.830	15,300,906
2025-06-04	11.790	12.390	11.770	11.940	11.940	19,959,563
2025-06-03	11.880	12.120	11.780	11.830	11.830	21,310,816
2025-05-30	11.860	11.990	11.620	11.830	11.830	18,243,000
2025-05-29	11.490	11.970	11.490	11.870	11.870	21,598,396
2025-05-28	11.710	11.800	11.480	11.510	11.510	19,379,819
2025-05-27	11.940	11.970	11.590	11.760	11.760	22,826,077
2025-05-26	11.900	12.000	11.690	11.940	11.940	17,478,254
2025-05-23	12.030	12.160	11.880	11.900	11.900	35,548,547
2025-05-22	12.100	12.420	11.770	11.810	11.810	50,114,257
2025-05-21	13.160	13.230	12.380	12.420	12.420	92,638,639
2025-05-20	13.580	14.370	13.200	13.760	13.760	121,839,002
2025-05-19	11.970	13.060	11.900	13.060	13.060	28,696,240
2025-05-16	11.700	12.380	11.600	11.870	11.870	18,924,800
2025-05-15	12.050	12.150	11.690	11.720	11.720	12,370,700
2025-05-14	11.980	12.320	11.890	12.030	12.030	20,588,734
2025-05-13	12.100	12.520	11.900	11.950	11.950	23,492,120
2025-05-12	11.610	12.460	11.420	12.070	12.070	24,435,765
2025-05-09	11.850	11.910	11.480	11.690	11.690	14,482,304
2025-05-08	11.470	11.840	11.340	11.810	11.810	15,717,898
2025-05-07	11.230	11.620	11.120	11.480	11.480	17,288,108
2025-05-06	10.910	11.090	10.870	11.080	11.080	5,704,700
2025-04-30	10.910	11.050	10.850	10.920	10.920	4,178,614
2025-04-29	10.800	10.950	10.730	10.850	10.850	3,733,904
2025-04-28	10.840	10.950	10.800	10.850	10.850	4,478,427

← NewerPage 6 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.