Beijing Shenzhou Aerospace Software Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.090	27.090	26.060	26.210	26.132	2,395,985
2023-10-31	26.660	27.490	26.600	27.100	27.020	3,092,885
2023-10-30	25.870	26.860	25.790	26.660	26.581	3,017,739
2023-10-27	25.660	26.040	24.820	26.040	25.963	2,836,918
2023-10-26	25.590	25.970	25.270	25.960	25.883	1,571,223
2023-10-25	26.200	26.420	25.520	25.640	25.564	2,528,010
2023-10-24	25.330	26.480	24.770	26.290	26.212	3,330,244
2023-10-23	25.240	25.980	24.710	25.360	25.285	2,483,294
2023-10-20	25.420	25.850	25.050	25.420	25.345	2,142,076
2023-10-19	25.700	26.590	25.330	25.450	25.375	2,876,297
2023-10-18	26.050	26.210	24.740	25.920	25.843	3,622,516
2023-10-17	25.360	26.330	25.280	26.250	26.172	3,692,101
2023-10-16	25.330	25.860	25.120	25.420	25.345	1,707,604
2023-10-13	25.500	25.500	25.080	25.330	25.255	1,443,281
2023-10-12	25.720	25.790	25.350	25.560	25.484	1,823,659
2023-10-11	25.510	25.960	25.140	25.660	25.584	2,071,505
2023-10-10	25.220	25.600	25.150	25.380	25.305	1,419,960
2023-10-09	25.480	25.490	24.930	25.240	25.165	1,433,412
2023-09-28	25.070	25.650	24.990	25.480	25.405	1,938,057
2023-09-27	24.850	25.320	24.600	25.080	25.006	1,948,296
2023-09-26	24.730	25.150	24.700	24.850	24.776	1,968,863
2023-09-25	24.800	24.930	24.290	24.840	24.766	2,096,304
2023-09-22	24.040	24.820	23.870	24.800	24.727	2,185,885
2023-09-21	23.830	24.300	23.820	24.080	24.009	1,321,033
2023-09-20	24.100	24.560	23.860	23.980	23.909	1,220,113
2023-09-19	24.780	24.800	24.180	24.230	24.158	1,466,929
2023-09-18	24.700	25.100	24.510	24.640	24.567	1,423,821
2023-09-15	24.790	25.080	24.400	24.790	24.717	1,462,249
2023-09-14	25.100	25.100	24.520	24.680	24.607	1,313,278
2023-09-13	25.520	25.620	24.680	25.130	25.056	3,024,435
2023-09-12	25.810	25.980	25.500	25.570	25.494	1,852,992
2023-09-11	25.910	26.270	25.520	25.990	25.913	2,355,370
2023-09-08	25.360	26.370	25.300	26.080	26.003	2,935,836
2023-09-07	26.180	26.180	25.410	25.420	25.345	2,643,711
2023-09-06	25.690	26.230	25.560	26.200	26.122	2,602,229
2023-09-05	26.190	26.390	25.730	25.890	25.813	2,542,783
2023-09-04	27.000	27.150	25.850	26.200	26.122	4,102,318
2023-09-01	27.570	27.660	26.700	26.970	26.890	3,125,520
2023-08-31	26.890	28.170	26.600	27.430	27.349	4,485,297
2023-08-30	25.830	27.230	25.830	27.080	27.000	5,708,423
2023-08-29	24.060	25.790	24.060	25.700	25.624	4,899,899
2023-08-28	26.610	26.900	24.100	24.130	24.059	5,417,451
2023-08-25	27.300	27.310	24.600	24.900	24.826	7,202,717
2023-08-24	28.810	28.810	27.000	27.550	27.468	5,207,917
2023-08-23	29.350	29.430	28.350	28.450	28.366	4,225,850
2023-08-22	29.070	30.440	28.620	29.700	29.612	7,127,706
2023-08-21	29.520	30.500	28.900	29.480	29.393	6,678,676
2023-08-18	29.350	30.980	29.100	29.220	29.133	8,175,117
2023-08-17	27.320	29.490	26.920	28.820	28.735	6,239,666
2023-08-16	28.250	28.480	27.180	27.310	27.229	3,012,467
2023-08-15	28.630	28.940	27.770	28.120	28.037	3,408,846
2023-08-14	27.510	28.940	26.880	28.800	28.715	4,607,057
2023-08-11	28.500	28.850	27.890	27.910	27.827	3,968,196
2023-08-10	29.260	29.570	28.310	28.350	28.266	5,825,352
2023-08-09	29.900	30.590	29.360	29.370	29.283	4,585,667
2023-08-08	30.530	31.140	29.720	29.960	29.871	6,948,197
2023-08-07	29.000	31.990	28.810	30.960	30.868	11,910,710
2023-08-04	28.000	29.680	28.000	29.150	29.064	7,810,494
2023-08-03	27.600	28.140	27.330	28.060	27.977	4,088,575
2023-08-02	27.310	27.950	27.220	27.680	27.598	3,026,191

← NewerPage 13 of 14 · 830 trading daysOlder →

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.