Beijing Shenzhou Aerospace Software Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.500 | 16.690 | 16.040 | 16.130 | 16.082 | 2,900,603 |
| 2024-04-29 | 16.500 | 16.740 | 16.400 | 16.590 | 16.541 | 4,218,283 |
| 2024-04-26 | 15.600 | 16.900 | 15.480 | 16.580 | 16.531 | 5,925,868 |
| 2024-04-25 | 16.680 | 16.730 | 15.650 | 15.770 | 15.723 | 5,548,598 |
| 2024-04-24 | 15.880 | 17.160 | 15.880 | 16.790 | 16.740 | 7,355,208 |
| 2024-04-23 | 16.780 | 17.780 | 16.400 | 16.990 | 16.940 | 8,503,829 |
| 2024-04-22 | 15.500 | 16.160 | 15.480 | 15.590 | 15.544 | 3,483,837 |
| 2024-04-19 | 14.960 | 15.330 | 14.720 | 15.150 | 15.105 | 1,628,520 |
| 2024-04-18 | 15.220 | 15.570 | 14.950 | 15.240 | 15.195 | 1,638,764 |
| 2024-04-17 | 14.500 | 15.230 | 14.500 | 15.150 | 15.105 | 1,735,169 |
| 2024-04-16 | 15.000 | 15.010 | 14.360 | 14.380 | 14.337 | 2,120,527 |
| 2024-04-15 | 15.460 | 15.850 | 14.950 | 15.170 | 15.125 | 1,996,484 |
| 2024-04-12 | 15.710 | 15.990 | 15.610 | 15.610 | 15.564 | 1,007,114 |
| 2024-04-11 | 15.800 | 16.060 | 15.660 | 15.800 | 15.753 | 1,122,518 |
| 2024-04-10 | 16.210 | 16.220 | 15.600 | 15.800 | 15.753 | 1,286,985 |
| 2024-04-09 | 16.140 | 16.300 | 15.970 | 16.210 | 16.162 | 1,037,234 |
| 2024-04-08 | 16.970 | 16.980 | 16.000 | 16.020 | 15.973 | 3,240,436 |
| 2024-04-03 | 17.280 | 17.280 | 16.640 | 16.870 | 16.820 | 1,528,908 |
| 2024-04-02 | 17.570 | 17.570 | 17.100 | 17.280 | 17.229 | 1,586,996 |
| 2024-04-01 | 17.250 | 17.570 | 17.200 | 17.560 | 17.508 | 1,493,629 |
| 2024-03-29 | 17.000 | 17.330 | 16.790 | 17.250 | 17.199 | 1,791,643 |
| 2024-03-28 | 16.320 | 17.360 | 16.320 | 17.120 | 17.069 | 2,514,407 |
| 2024-03-27 | 17.180 | 17.200 | 16.350 | 16.370 | 16.322 | 1,819,323 |
| 2024-03-26 | 17.530 | 17.560 | 16.950 | 17.180 | 17.129 | 1,943,385 |
| 2024-03-25 | 18.210 | 18.440 | 17.440 | 17.490 | 17.438 | 2,427,140 |
| 2024-03-22 | 18.880 | 18.900 | 18.010 | 18.300 | 18.246 | 3,621,869 |
| 2024-03-21 | 18.900 | 19.470 | 18.590 | 18.980 | 18.924 | 4,693,274 |
| 2024-03-20 | 18.310 | 18.750 | 18.310 | 18.750 | 18.695 | 2,616,413 |
| 2024-03-19 | 18.340 | 18.620 | 18.140 | 18.420 | 18.365 | 3,123,950 |
| 2024-03-18 | 17.950 | 18.350 | 17.950 | 18.350 | 18.296 | 2,958,110 |
| 2024-03-15 | 17.930 | 18.110 | 17.550 | 17.890 | 17.837 | 3,017,945 |
| 2024-03-14 | 18.500 | 18.580 | 17.820 | 18.030 | 17.977 | 3,193,706 |
| 2024-03-13 | 18.380 | 18.880 | 18.190 | 18.510 | 18.455 | 3,879,758 |
| 2024-03-12 | 18.120 | 18.490 | 17.950 | 18.370 | 18.316 | 2,607,078 |
| 2024-03-11 | 17.990 | 18.160 | 17.580 | 18.140 | 18.086 | 2,284,203 |
| 2024-03-08 | 17.380 | 17.900 | 17.130 | 17.860 | 17.807 | 2,144,960 |
| 2024-03-07 | 17.780 | 18.010 | 17.240 | 17.280 | 17.229 | 1,654,434 |
| 2024-03-06 | 17.770 | 18.010 | 17.480 | 17.690 | 17.638 | 2,233,529 |
| 2024-03-05 | 18.500 | 18.520 | 17.750 | 17.900 | 17.847 | 2,509,519 |
| 2024-03-04 | 18.570 | 18.770 | 18.220 | 18.410 | 18.356 | 2,348,017 |
| 2024-03-01 | 18.410 | 18.730 | 18.120 | 18.580 | 18.525 | 2,876,299 |
| 2024-02-29 | 17.430 | 18.240 | 17.300 | 18.220 | 18.166 | 2,662,249 |
| 2024-02-28 | 19.270 | 19.570 | 17.400 | 17.400 | 17.349 | 4,222,497 |
| 2024-02-27 | 19.210 | 19.790 | 18.560 | 19.160 | 19.103 | 3,917,269 |
| 2024-02-26 | 18.340 | 18.910 | 18.100 | 18.390 | 18.336 | 2,763,194 |
| 2024-02-23 | 18.000 | 18.360 | 17.820 | 18.320 | 18.266 | 2,597,455 |
| 2024-02-22 | 17.330 | 18.410 | 17.330 | 18.120 | 18.066 | 2,767,141 |
| 2024-02-21 | 17.050 | 17.820 | 16.890 | 17.450 | 17.398 | 1,812,790 |
| 2024-02-20 | 17.110 | 17.200 | 16.750 | 17.150 | 17.099 | 1,195,768 |
| 2024-02-19 | 17.070 | 17.570 | 16.700 | 17.190 | 17.139 | 1,950,579 |
| 2024-02-08 | 15.690 | 16.950 | 15.650 | 16.840 | 16.790 | 2,217,454 |
| 2024-02-07 | 16.000 | 16.880 | 15.350 | 15.560 | 15.514 | 2,119,100 |
| 2024-02-06 | 14.800 | 16.330 | 14.200 | 16.000 | 15.953 | 2,094,912 |
| 2024-02-05 | 16.740 | 16.750 | 15.000 | 15.000 | 14.956 | 2,127,110 |
| 2024-02-02 | 17.900 | 18.190 | 16.330 | 16.830 | 16.780 | 1,598,385 |
| 2024-02-01 | 17.720 | 18.460 | 17.360 | 17.790 | 17.737 | 1,277,193 |
| 2024-01-31 | 18.590 | 19.180 | 17.830 | 17.870 | 17.817 | 2,053,956 |
| 2024-01-30 | 19.390 | 19.650 | 18.570 | 18.600 | 18.545 | 1,381,653 |
| 2024-01-29 | 19.750 | 20.350 | 19.400 | 19.490 | 19.432 | 2,062,687 |
| 2024-01-26 | 19.810 | 19.950 | 19.260 | 19.420 | 19.363 | 1,259,342 |
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.