Beijing Shenzhou Aerospace Software Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 19.150 | 20.240 | 18.800 | 19.780 | 19.721 | 1,740,123 |
| 2024-01-24 | 18.500 | 19.070 | 18.010 | 19.040 | 18.984 | 1,503,860 |
| 2024-01-23 | 17.980 | 18.510 | 17.700 | 18.360 | 18.306 | 1,170,855 |
| 2024-01-22 | 19.200 | 19.290 | 17.990 | 18.090 | 18.036 | 1,756,233 |
| 2024-01-19 | 19.900 | 19.930 | 19.280 | 19.320 | 19.263 | 849,464 |
| 2024-01-18 | 19.700 | 19.890 | 19.020 | 19.810 | 19.751 | 1,585,108 |
| 2024-01-17 | 20.050 | 20.230 | 19.700 | 19.700 | 19.642 | 944,539 |
| 2024-01-16 | 20.090 | 20.220 | 19.510 | 20.170 | 20.110 | 1,484,207 |
| 2024-01-15 | 20.250 | 20.420 | 20.030 | 20.090 | 20.031 | 666,148 |
| 2024-01-12 | 20.710 | 20.790 | 20.200 | 20.300 | 20.240 | 1,117,825 |
| 2024-01-11 | 20.270 | 20.810 | 20.260 | 20.720 | 20.659 | 1,089,997 |
| 2024-01-10 | 20.450 | 20.700 | 19.810 | 20.390 | 20.330 | 1,240,857 |
| 2024-01-09 | 21.260 | 21.320 | 20.330 | 20.520 | 20.459 | 2,311,629 |
| 2024-01-08 | 22.160 | 22.200 | 21.190 | 21.220 | 21.157 | 1,389,097 |
| 2024-01-05 | 23.180 | 23.180 | 22.120 | 22.180 | 22.114 | 1,906,362 |
| 2024-01-04 | 23.110 | 23.220 | 22.900 | 23.070 | 23.002 | 676,498 |
| 2024-01-03 | 23.850 | 23.860 | 23.020 | 23.110 | 23.042 | 1,469,117 |
| 2024-01-02 | 24.120 | 24.120 | 23.710 | 23.850 | 23.779 | 1,058,797 |
| 2023-12-29 | 23.680 | 24.160 | 23.600 | 24.000 | 23.929 | 1,720,122 |
| 2023-12-28 | 22.990 | 23.770 | 22.770 | 23.670 | 23.600 | 2,001,846 |
| 2023-12-27 | 22.800 | 23.280 | 22.800 | 23.060 | 22.992 | 715,439 |
| 2023-12-26 | 23.400 | 23.480 | 22.640 | 22.910 | 22.842 | 1,663,917 |
| 2023-12-25 | 23.690 | 23.880 | 23.250 | 23.540 | 23.470 | 1,242,010 |
| 2023-12-22 | 24.400 | 24.520 | 23.530 | 23.690 | 23.620 | 2,346,689 |
| 2023-12-21 | 23.480 | 24.600 | 23.480 | 24.410 | 24.338 | 3,816,421 |
| 2023-12-20 | 23.740 | 23.770 | 23.490 | 23.560 | 23.490 | 692,124 |
| 2023-12-19 | 23.400 | 23.770 | 23.250 | 23.690 | 23.620 | 742,053 |
| 2023-12-18 | 23.590 | 23.730 | 23.230 | 23.500 | 23.430 | 1,102,611 |
| 2023-12-15 | 23.790 | 23.800 | 23.480 | 23.580 | 23.510 | 735,978 |
| 2023-12-14 | 24.220 | 24.250 | 23.670 | 23.710 | 23.640 | 1,065,214 |
| 2023-12-13 | 24.160 | 24.340 | 23.950 | 24.040 | 23.969 | 1,001,697 |
| 2023-12-12 | 24.120 | 24.480 | 23.940 | 24.180 | 24.108 | 1,421,195 |
| 2023-12-11 | 23.950 | 24.180 | 23.600 | 24.120 | 24.049 | 1,413,555 |
| 2023-12-08 | 23.530 | 24.490 | 23.530 | 23.990 | 23.919 | 2,756,794 |
| 2023-12-07 | 23.390 | 23.730 | 23.230 | 23.580 | 23.510 | 903,977 |
| 2023-12-06 | 23.410 | 23.750 | 23.310 | 23.540 | 23.470 | 927,506 |
| 2023-12-05 | 24.000 | 24.100 | 23.360 | 23.560 | 23.490 | 1,723,407 |
| 2023-12-04 | 23.980 | 24.260 | 23.770 | 24.130 | 24.059 | 1,983,831 |
| 2023-12-01 | 23.620 | 23.950 | 23.430 | 23.880 | 23.809 | 1,422,983 |
| 2023-11-30 | 23.400 | 23.880 | 23.360 | 23.780 | 23.710 | 1,387,687 |
| 2023-11-29 | 23.940 | 24.100 | 23.440 | 23.450 | 23.381 | 1,277,737 |
| 2023-11-28 | 23.960 | 24.360 | 23.860 | 24.060 | 23.989 | 1,850,586 |
| 2023-11-27 | 23.210 | 24.120 | 23.100 | 24.020 | 23.949 | 3,147,533 |
| 2023-11-24 | 23.790 | 23.900 | 23.110 | 23.330 | 23.261 | 4,423,867 |
| 2023-11-23 | 23.980 | 24.020 | 23.700 | 23.920 | 23.849 | 2,069,436 |
| 2023-11-22 | 24.820 | 24.860 | 24.000 | 24.000 | 23.929 | 2,794,031 |
| 2023-11-21 | 25.180 | 25.300 | 24.820 | 24.820 | 24.747 | 2,286,528 |
| 2023-11-20 | 25.150 | 25.380 | 24.880 | 25.170 | 25.095 | 1,998,601 |
| 2023-11-17 | 24.820 | 25.290 | 24.780 | 25.190 | 25.115 | 1,557,288 |
| 2023-11-16 | 25.380 | 25.380 | 24.880 | 24.910 | 24.836 | 2,875,158 |
| 2023-11-15 | 25.600 | 25.740 | 25.200 | 25.440 | 25.365 | 3,161,883 |
| 2023-11-14 | 25.540 | 25.950 | 25.390 | 25.620 | 25.544 | 2,919,418 |
| 2023-11-13 | 25.380 | 25.620 | 25.230 | 25.520 | 25.444 | 2,333,464 |
| 2023-11-10 | 25.300 | 25.420 | 24.940 | 25.260 | 25.185 | 1,432,989 |
| 2023-11-09 | 25.420 | 25.550 | 24.860 | 25.260 | 25.185 | 3,035,892 |
| 2023-11-08 | 25.760 | 25.970 | 25.360 | 25.430 | 25.355 | 3,926,942 |
| 2023-11-07 | 26.080 | 26.080 | 25.460 | 25.710 | 25.634 | 3,784,864 |
| 2023-11-06 | 26.100 | 26.370 | 25.700 | 26.100 | 26.023 | 3,574,204 |
| 2023-11-03 | 25.890 | 26.280 | 25.880 | 26.050 | 25.973 | 887,802 |
| 2023-11-02 | 26.190 | 26.450 | 25.700 | 25.900 | 25.823 | 1,522,941 |
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.