Shaanxi Aerospace Power Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.010 | 12.250 | 11.330 | 12.180 | 12.180 | 84,459,528 |
| 2024-10-29 | 10.770 | 11.610 | 10.750 | 11.610 | 11.610 | 33,294,787 |
| 2024-10-28 | 10.480 | 10.720 | 10.360 | 10.550 | 10.550 | 15,091,581 |
| 2024-10-25 | 10.350 | 10.460 | 10.230 | 10.290 | 10.290 | 12,986,845 |
| 2024-10-24 | 10.480 | 10.480 | 10.180 | 10.240 | 10.240 | 11,705,345 |
| 2024-10-23 | 10.140 | 10.820 | 10.130 | 10.500 | 10.500 | 23,792,673 |
| 2024-10-22 | 10.460 | 10.480 | 10.060 | 10.150 | 10.150 | 19,821,907 |
| 2024-10-21 | 9.760 | 10.550 | 9.760 | 10.460 | 10.460 | 28,143,872 |
| 2024-10-18 | 9.450 | 9.900 | 9.360 | 9.760 | 9.760 | 16,550,951 |
| 2024-10-17 | 9.470 | 9.690 | 9.430 | 9.450 | 9.450 | 9,175,569 |
| 2024-10-16 | 9.430 | 9.660 | 9.300 | 9.470 | 9.470 | 10,077,589 |
| 2024-10-15 | 9.570 | 9.650 | 9.340 | 9.420 | 9.420 | 11,109,600 |
| 2024-10-14 | 9.150 | 9.660 | 9.110 | 9.570 | 9.570 | 17,283,901 |
| 2024-10-11 | 9.530 | 9.540 | 8.900 | 9.020 | 9.020 | 12,126,802 |
| 2024-10-10 | 9.350 | 9.840 | 9.210 | 9.520 | 9.520 | 17,007,915 |
| 2024-10-09 | 10.100 | 10.100 | 9.410 | 9.410 | 9.410 | 27,969,345 |
| 2024-10-08 | 10.780 | 10.780 | 9.740 | 10.450 | 10.450 | 38,128,792 |
| 2024-09-30 | 9.440 | 9.830 | 9.060 | 9.800 | 9.800 | 31,839,820 |
| 2024-09-27 | 8.720 | 9.180 | 8.680 | 8.970 | 8.970 | 15,926,073 |
| 2024-09-26 | 8.540 | 8.690 | 8.410 | 8.680 | 8.680 | 20,433,229 |
| 2024-09-25 | 8.300 | 8.830 | 8.300 | 8.650 | 8.650 | 26,158,215 |
| 2024-09-24 | 8.230 | 8.370 | 8.100 | 8.280 | 8.280 | 14,150,201 |
| 2024-09-23 | 7.960 | 8.230 | 7.960 | 8.150 | 8.150 | 12,115,472 |
| 2024-09-20 | 8.250 | 8.280 | 7.960 | 8.030 | 8.030 | 16,973,217 |
| 2024-09-19 | 7.680 | 8.450 | 7.610 | 8.260 | 8.260 | 27,730,545 |
| 2024-09-18 | 7.710 | 7.790 | 7.530 | 7.680 | 7.680 | 7,229,902 |
| 2024-09-13 | 7.650 | 7.870 | 7.590 | 7.710 | 7.710 | 10,035,902 |
| 2024-09-12 | 7.530 | 7.680 | 7.520 | 7.630 | 7.630 | 8,163,302 |
| 2024-09-11 | 7.570 | 7.580 | 7.480 | 7.500 | 7.500 | 4,581,940 |
| 2024-09-10 | 7.650 | 7.730 | 7.450 | 7.600 | 7.600 | 7,549,895 |
| 2024-09-09 | 7.450 | 7.680 | 7.380 | 7.600 | 7.600 | 10,957,645 |
| 2024-09-06 | 7.560 | 7.620 | 7.420 | 7.460 | 7.460 | 8,904,345 |
| 2024-09-05 | 7.300 | 7.490 | 7.300 | 7.450 | 7.450 | 5,360,600 |
| 2024-09-04 | 7.250 | 7.380 | 7.250 | 7.310 | 7.310 | 4,375,900 |
| 2024-09-03 | 7.240 | 7.340 | 7.200 | 7.340 | 7.340 | 4,768,100 |
| 2024-09-02 | 7.450 | 7.460 | 7.230 | 7.240 | 7.240 | 8,435,302 |
| 2024-08-30 | 7.360 | 7.560 | 7.320 | 7.450 | 7.450 | 9,859,202 |
| 2024-08-29 | 7.300 | 7.410 | 7.230 | 7.370 | 7.370 | 5,905,500 |
| 2024-08-28 | 7.300 | 7.360 | 7.270 | 7.300 | 7.300 | 5,391,600 |
| 2024-08-27 | 7.460 | 7.500 | 7.270 | 7.300 | 7.300 | 10,384,502 |
| 2024-08-26 | 7.600 | 7.640 | 7.500 | 7.540 | 7.540 | 8,210,700 |
| 2024-08-23 | 7.770 | 7.780 | 7.540 | 7.650 | 7.650 | 11,779,501 |
| 2024-08-22 | 7.700 | 7.960 | 7.670 | 7.830 | 7.830 | 15,144,220 |
| 2024-08-21 | 7.800 | 7.870 | 7.730 | 7.740 | 7.740 | 7,719,300 |
| 2024-08-20 | 7.760 | 7.870 | 7.710 | 7.830 | 7.830 | 10,482,700 |
| 2024-08-19 | 7.700 | 7.850 | 7.650 | 7.820 | 7.820 | 12,579,002 |
| 2024-08-16 | 8.050 | 8.130 | 7.790 | 7.810 | 7.810 | 17,572,345 |
| 2024-08-15 | 7.870 | 8.010 | 7.720 | 8.010 | 8.010 | 23,170,225 |
| 2024-08-14 | 7.830 | 8.100 | 7.780 | 7.920 | 7.920 | 27,343,938 |
| 2024-08-13 | 7.920 | 7.960 | 7.710 | 7.840 | 7.840 | 24,296,425 |
| 2024-08-12 | 8.080 | 8.220 | 7.750 | 7.920 | 7.920 | 40,747,438 |
| 2024-08-09 | 8.420 | 8.840 | 8.420 | 8.420 | 8.420 | 71,235,804 |
| 2024-08-08 | 11.200 | 11.200 | 9.270 | 9.360 | 9.360 | 116,880,039 |
| 2024-08-07 | 9.720 | 10.180 | 9.530 | 10.180 | 10.180 | 24,750,784 |
| 2024-08-06 | 8.480 | 9.250 | 8.230 | 9.250 | 9.250 | 20,789,110 |
| 2024-08-05 | 8.450 | 9.080 | 8.340 | 8.410 | 8.410 | 24,806,728 |
| 2024-08-02 | 8.610 | 9.130 | 8.530 | 8.740 | 8.740 | 31,446,592 |
| 2024-08-01 | 8.410 | 9.180 | 8.350 | 8.740 | 8.740 | 32,082,102 |
| 2024-07-31 | 8.120 | 8.400 | 8.020 | 8.350 | 8.350 | 16,406,298 |
| 2024-07-30 | 8.060 | 8.150 | 7.970 | 8.110 | 8.110 | 9,210,726 |
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.