Beijing Shenzhou Aerospace Software Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.400 | 14.580 | 14.220 | 14.490 | 14.447 | 1,760,948 |
| 2024-07-26 | 13.960 | 14.400 | 13.910 | 14.340 | 14.298 | 1,708,935 |
| 2024-07-25 | 13.700 | 14.010 | 13.610 | 13.870 | 13.829 | 1,091,461 |
| 2024-07-24 | 13.920 | 14.070 | 13.660 | 13.840 | 13.799 | 1,365,890 |
| 2024-07-23 | 14.270 | 14.300 | 13.870 | 13.910 | 13.869 | 1,564,949 |
| 2024-07-22 | 14.360 | 14.560 | 14.230 | 14.290 | 14.248 | 2,151,165 |
| 2024-07-19 | 13.830 | 14.210 | 13.820 | 14.120 | 14.078 | 1,513,269 |
| 2024-07-18 | 13.700 | 14.070 | 13.350 | 13.930 | 13.889 | 1,555,047 |
| 2024-07-17 | 13.760 | 14.050 | 13.690 | 13.720 | 13.679 | 1,397,918 |
| 2024-07-16 | 13.460 | 13.810 | 13.430 | 13.750 | 13.709 | 927,215 |
| 2024-07-15 | 13.780 | 13.820 | 13.440 | 13.490 | 13.450 | 981,575 |
| 2024-07-12 | 13.900 | 14.040 | 13.750 | 13.780 | 13.739 | 1,084,351 |
| 2024-07-11 | 13.870 | 14.110 | 13.870 | 13.960 | 13.919 | 1,719,419 |
| 2024-07-10 | 13.710 | 13.840 | 13.500 | 13.620 | 13.580 | 1,234,295 |
| 2024-07-09 | 13.530 | 13.820 | 13.180 | 13.750 | 13.709 | 1,919,679 |
| 2024-07-08 | 14.140 | 14.140 | 13.520 | 13.530 | 13.490 | 2,340,303 |
| 2024-07-05 | 13.930 | 14.290 | 13.820 | 14.200 | 14.158 | 1,581,922 |
| 2024-07-04 | 14.430 | 14.530 | 13.910 | 13.930 | 13.889 | 2,103,359 |
| 2024-07-03 | 14.710 | 14.940 | 14.480 | 14.480 | 14.437 | 2,363,985 |
| 2024-07-02 | 14.820 | 15.050 | 14.720 | 14.800 | 14.756 | 1,974,089 |
| 2024-07-01 | 15.250 | 15.370 | 14.550 | 14.810 | 14.766 | 3,422,339 |
| 2024-06-28 | 15.230 | 15.590 | 15.210 | 15.270 | 15.225 | 2,523,349 |
| 2024-06-27 | 15.740 | 15.790 | 15.270 | 15.280 | 15.235 | 3,176,028 |
| 2024-06-26 | 15.240 | 15.810 | 14.930 | 15.780 | 15.733 | 3,776,143 |
| 2024-06-25 | 15.010 | 15.390 | 14.700 | 15.120 | 15.075 | 4,322,066 |
| 2024-06-24 | 15.500 | 16.060 | 15.010 | 15.010 | 14.966 | 6,275,401 |
| 2024-06-21 | 15.310 | 15.470 | 15.000 | 15.380 | 15.334 | 2,905,393 |
| 2024-06-20 | 15.270 | 15.850 | 15.190 | 15.350 | 15.305 | 4,558,734 |
| 2024-06-19 | 15.130 | 15.470 | 15.080 | 15.280 | 15.235 | 3,600,646 |
| 2024-06-18 | 15.230 | 15.630 | 15.230 | 15.500 | 15.454 | 2,280,459 |
| 2024-06-17 | 15.300 | 15.550 | 15.200 | 15.320 | 15.275 | 3,308,099 |
| 2024-06-14 | 15.200 | 15.310 | 14.890 | 15.220 | 15.175 | 4,253,470 |
| 2024-06-13 | 14.630 | 15.690 | 14.480 | 15.260 | 15.215 | 6,812,408 |
| 2024-06-12 | 14.630 | 15.200 | 14.550 | 14.640 | 14.597 | 4,148,860 |
| 2024-06-11 | 13.850 | 14.920 | 13.570 | 14.660 | 14.617 | 4,932,953 |
| 2024-06-07 | 13.740 | 13.970 | 13.740 | 13.910 | 13.869 | 3,365,299 |
| 2024-06-06 | 14.750 | 14.830 | 13.600 | 13.640 | 13.600 | 5,241,814 |
| 2024-06-05 | 14.810 | 15.230 | 14.660 | 14.710 | 14.666 | 3,151,068 |
| 2024-06-04 | 15.050 | 15.110 | 14.590 | 14.790 | 14.746 | 3,637,059 |
| 2024-06-03 | 15.630 | 15.860 | 15.090 | 15.250 | 15.205 | 4,494,802 |
| 2024-05-31 | 14.860 | 16.080 | 14.800 | 15.630 | 15.584 | 8,300,917 |
| 2024-05-30 | 14.500 | 14.860 | 14.280 | 14.690 | 14.647 | 3,277,134 |
| 2024-05-29 | 14.480 | 14.790 | 14.480 | 14.570 | 14.527 | 1,580,133 |
| 2024-05-28 | 14.690 | 14.830 | 14.370 | 14.440 | 14.397 | 2,203,078 |
| 2024-05-27 | 14.800 | 14.950 | 14.430 | 14.690 | 14.647 | 2,640,636 |
| 2024-05-24 | 15.580 | 15.690 | 14.720 | 14.830 | 14.786 | 5,366,099 |
| 2024-05-23 | 15.500 | 16.560 | 15.480 | 15.750 | 15.703 | 4,554,843 |
| 2024-05-22 | 15.300 | 15.540 | 15.280 | 15.490 | 15.444 | 967,770 |
| 2024-05-21 | 15.800 | 15.880 | 15.400 | 15.440 | 15.394 | 1,390,636 |
| 2024-05-20 | 15.490 | 16.030 | 15.300 | 15.900 | 15.853 | 2,633,347 |
| 2024-05-17 | 15.290 | 15.560 | 15.100 | 15.510 | 15.464 | 1,523,056 |
| 2024-05-16 | 15.320 | 15.430 | 15.210 | 15.290 | 15.245 | 1,013,991 |
| 2024-05-15 | 15.420 | 15.670 | 15.180 | 15.250 | 15.205 | 1,463,906 |
| 2024-05-14 | 15.270 | 15.540 | 15.210 | 15.500 | 15.454 | 1,598,711 |
| 2024-05-13 | 15.510 | 15.580 | 15.120 | 15.210 | 15.165 | 2,002,206 |
| 2024-05-10 | 16.190 | 16.330 | 15.600 | 15.680 | 15.634 | 2,594,454 |
| 2024-05-09 | 16.000 | 16.350 | 16.000 | 16.200 | 16.152 | 2,365,902 |
| 2024-05-08 | 16.580 | 16.580 | 15.930 | 16.070 | 16.022 | 3,277,340 |
| 2024-05-07 | 16.140 | 17.130 | 16.120 | 16.630 | 16.581 | 5,016,823 |
| 2024-05-06 | 16.200 | 16.380 | 16.120 | 16.240 | 16.192 | 2,513,589 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-07 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.