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
2025-04-28	10.840	10.950	10.800	10.850	10.850	4,478,427
2025-04-25	11.130	11.130	10.900	10.920	10.920	5,607,400
2025-04-24	11.120	11.210	10.960	11.110	11.110	5,616,351
2025-04-23	11.250	11.390	11.120	11.180	11.180	7,007,304
2025-04-22	11.020	11.260	10.910	11.150	11.150	7,993,807
2025-04-21	11.000	11.160	10.910	11.060	11.060	6,480,856
2025-04-18	11.100	11.120	10.810	10.990	10.990	5,932,522
2025-04-17	10.980	11.400	10.910	11.070	11.070	8,208,202
2025-04-16	11.570	11.600	10.870	11.080	11.080	12,059,900
2025-04-15	11.310	11.560	11.310	11.460	11.460	8,660,554
2025-04-14	11.250	11.490	11.250	11.390	11.390	10,029,200
2025-04-11	11.180	11.450	10.990	11.300	11.300	12,481,402
2025-04-10	11.220	11.500	10.970	11.240	11.240	22,233,016
2025-04-09	9.910	10.970	9.810	10.970	10.970	18,604,780
2025-04-08	10.100	10.350	9.760	9.970	9.970	13,674,900
2025-04-07	10.680	10.800	10.080	10.080	10.080	15,147,695
2025-04-03	11.220	11.450	11.080	11.200	11.200	7,604,100
2025-04-02	11.510	11.650	11.320	11.330	11.330	14,971,700
2025-04-01	11.000	11.990	10.990	11.650	11.650	28,578,115
2025-03-31	11.010	11.060	10.650	10.900	10.900	8,607,600
2025-03-28	11.210	11.300	11.060	11.080	11.080	6,616,001
2025-03-27	11.520	11.550	11.120	11.210	11.210	8,860,020
2025-03-26	11.610	11.690	11.440	11.520	11.520	5,375,850
2025-03-25	11.330	11.970	11.250	11.610	11.610	13,936,500
2025-03-24	11.890	11.890	11.050	11.330	11.330	16,016,753
2025-03-21	11.900	12.040	11.790	11.890	11.890	9,889,100
2025-03-20	11.900	12.050	11.820	11.930	11.930	9,525,730
2025-03-19	11.870	11.960	11.760	11.910	11.910	8,476,448
2025-03-18	11.910	11.930	11.670	11.780	11.780	10,030,495
2025-03-17	11.860	12.200	11.740	11.880	11.880	13,702,820
2025-03-14	12.120	12.170	11.780	11.870	11.870	12,465,165
2025-03-13	12.020	12.150	11.670	12.030	12.030	15,462,302
2025-03-12	12.230	12.390	11.920	11.970	11.970	16,380,500
2025-03-11	11.680	12.210	11.630	12.100	12.100	23,093,954
2025-03-10	11.580	12.170	11.580	11.750	11.750	18,984,087
2025-03-07	11.800	12.260	11.600	11.700	11.700	32,778,450
2025-03-06	11.500	11.930	11.230	11.680	11.680	41,443,626
2025-03-05	10.380	11.440	10.280	11.440	11.440	37,460,691
2025-03-04	10.080	10.400	10.020	10.400	10.400	10,578,935
2025-03-03	9.990	10.190	9.930	10.010	10.010	8,449,154
2025-02-28	10.250	10.290	9.910	9.930	9.930	10,143,600
2025-02-27	10.610	10.630	10.170	10.250	10.250	10,716,759
2025-02-26	10.650	10.740	10.450	10.610	10.610	10,672,926
2025-02-25	10.610	10.770	10.550	10.610	10.610	9,766,702
2025-02-24	10.860	10.920	10.670	10.710	10.710	8,354,798
2025-02-21	10.930	11.000	10.780	10.880	10.880	6,298,153
2025-02-20	10.670	11.000	10.630	10.930	10.930	9,221,815
2025-02-19	10.480	10.710	10.460	10.640	10.640	6,037,745
2025-02-18	10.850	10.910	10.430	10.460	10.460	7,747,200
2025-02-17	10.830	11.020	10.760	10.880	10.880	7,482,503
2025-02-14	10.830	10.880	10.710	10.860	10.860	4,528,500
2025-02-13	11.100	11.200	10.840	10.840	10.840	5,868,600
2025-02-12	11.000	11.140	10.940	11.130	11.130	6,833,083
2025-02-11	10.970	11.100	10.860	11.020	11.020	8,521,185
2025-02-10	10.820	11.190	10.800	10.990	10.990	7,900,401
2025-02-07	10.790	10.950	10.680	10.820	10.820	7,745,262
2025-02-06	10.680	10.900	10.630	10.860	10.860	7,999,802
2025-02-05	10.260	10.800	10.140	10.730	10.730	13,354,629
2025-01-27	10.220	10.300	10.090	10.130	10.130	2,947,300
2025-01-24	10.160	10.250	10.010	10.230	10.230	4,398,900

← NewerPage 7 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.