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
2025-01-23	10.430	10.460	10.160	10.160	10.160	7,110,615
2025-01-22	10.510	10.570	10.240	10.360	10.360	4,488,700
2025-01-21	10.500	10.610	10.250	10.590	10.590	5,492,029
2025-01-20	10.500	10.570	10.320	10.500	10.500	3,655,500
2025-01-17	10.480	10.480	10.200	10.400	10.400	4,764,700
2025-01-16	10.510	10.640	10.400	10.500	10.500	4,018,500
2025-01-15	10.690	10.760	10.480	10.510	10.510	4,732,900
2025-01-14	10.460	10.730	10.440	10.690	10.690	5,739,220
2025-01-13	10.310	10.510	10.100	10.460	10.460	5,495,104
2025-01-10	10.590	10.670	10.400	10.510	10.510	5,807,900
2025-01-09	10.270	10.950	10.200	10.610	10.610	10,627,581
2025-01-08	10.180	10.440	9.940	10.280	10.280	6,459,700
2025-01-07	9.910	10.250	9.860	10.190	10.190	4,502,204
2025-01-06	9.860	10.110	9.600	9.910	9.910	4,999,355
2025-01-03	10.250	10.330	9.830	9.860	9.860	7,208,322
2025-01-02	10.530	10.640	10.150	10.240	10.240	7,216,080
2024-12-31	10.650	10.700	10.390	10.500	10.500	6,295,200
2024-12-30	10.710	10.850	10.350	10.650	10.650	6,990,749
2024-12-27	10.680	11.020	10.510	10.710	10.710	10,876,700
2024-12-26	10.380	10.600	10.380	10.460	10.460	4,898,470
2024-12-25	10.650	10.770	10.300	10.450	10.450	6,692,347
2024-12-24	10.800	10.910	10.500	10.740	10.740	6,772,547
2024-12-23	11.170	11.180	10.680	10.700	10.700	12,367,300
2024-12-20	11.280	11.330	11.060	11.210	11.210	6,957,212
2024-12-19	10.920	11.420	10.880	11.280	11.280	14,468,400
2024-12-18	10.620	11.430	10.580	11.090	11.090	16,555,983
2024-12-17	10.980	11.050	10.580	10.610	10.610	12,435,400
2024-12-16	11.230	11.260	10.990	11.080	11.080	9,144,215
2024-12-13	11.400	11.470	11.160	11.220	11.220	10,869,139
2024-12-12	11.600	11.780	11.300	11.480	11.480	17,006,197
2024-12-11	10.900	11.800	10.880	11.600	11.600	30,055,594
2024-12-10	11.160	11.360	10.950	10.990	10.990	14,018,202
2024-12-09	11.300	11.300	10.800	10.960	10.960	18,202,992
2024-12-06	11.300	11.350	11.130	11.260	11.260	11,321,490
2024-12-05	11.080	11.330	11.080	11.260	11.260	10,458,583
2024-12-04	11.380	11.560	11.090	11.180	11.180	13,603,200
2024-12-03	11.210	11.420	11.120	11.360	11.360	14,736,174
2024-12-02	11.180	11.450	11.110	11.270	11.270	14,266,122
2024-11-29	11.100	11.310	10.860	11.150	11.150	15,460,702
2024-11-28	11.070	11.400	10.960	11.100	11.100	16,797,400
2024-11-27	11.000	11.150	10.600	11.060	11.060	21,674,800
2024-11-26	11.400	11.720	11.150	11.230	11.230	15,039,382
2024-11-25	11.850	11.930	11.180	11.490	11.490	22,193,000
2024-11-22	12.190	12.470	11.830	11.890	11.890	33,975,000
2024-11-21	12.290	12.430	11.920	12.150	12.150	44,312,649
2024-11-20	11.150	12.350	11.100	12.350	12.350	50,080,412
2024-11-19	11.150	11.350	10.700	11.230	11.230	39,090,743
2024-11-18	10.720	11.720	10.310	11.470	11.470	58,030,567
2024-11-15	10.710	11.140	10.480	10.650	10.650	22,008,330
2024-11-14	11.260	11.260	10.810	10.820	10.820	13,833,600
2024-11-13	11.200	11.520	10.960	11.280	11.280	19,525,661
2024-11-12	11.900	11.970	11.200	11.300	11.300	24,081,207
2024-11-11	11.730	12.070	11.440	11.810	11.810	24,747,532
2024-11-08	11.230	11.980	11.220	11.720	11.720	35,821,285
2024-11-07	11.100	11.440	11.000	11.230	11.230	19,492,299
2024-11-06	11.290	11.500	11.110	11.280	11.280	23,792,366
2024-11-05	10.900	11.350	10.730	11.210	11.210	20,940,018
2024-11-04	10.640	11.080	10.400	10.900	10.900	19,667,136
2024-11-01	11.530	11.530	10.580	10.680	10.680	38,627,306
2024-10-31	11.790	11.950	11.380	11.680	11.680	52,001,847

← NewerPage 8 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.