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
2023-08-01	27.880	27.880	27.200	27.520	27.439	3,162,098
2023-07-31	26.970	27.790	26.710	27.500	27.419	3,923,564
2023-07-28	26.080	27.260	26.060	26.930	26.850	3,662,419
2023-07-27	26.060	26.830	26.010	26.360	26.282	2,954,729
2023-07-26	26.700	26.700	26.000	26.040	25.963	1,932,481
2023-07-25	26.380	26.670	26.050	26.570	26.491	2,419,177
2023-07-24	26.000	26.440	25.960	26.040	25.963	2,018,103
2023-07-21	26.830	27.000	25.720	26.230	26.152	5,891,946
2023-07-20	27.570	28.460	27.330	27.370	27.289	6,549,370
2023-07-19	26.730	27.440	26.660	27.180	27.100	3,390,724
2023-07-18	26.930	26.980	26.650	26.810	26.731	1,759,716
2023-07-17	27.080	27.200	26.610	26.850	26.771	2,314,756
2023-07-14	27.000	27.580	26.870	27.210	27.129	3,334,089
2023-07-13	26.720	27.080	26.550	26.960	26.880	2,996,988
2023-07-12	27.510	27.690	26.460	26.530	26.451	4,198,884
2023-07-11	26.660	26.660	26.660	26.660	26.581	0
2023-07-10	26.820	27.150	26.650	26.660	26.581	2,345,632
2023-07-07	27.480	27.600	26.320	26.750	26.671	4,226,113
2023-07-06	27.410	28.060	27.300	27.730	27.648	2,888,686
2023-07-05	28.090	28.600	27.600	27.700	27.618	5,183,281
2023-07-04	27.700	28.660	27.670	28.120	28.037	5,771,993
2023-07-03	27.300	28.380	26.930	28.000	27.917	6,314,141
2023-06-30	27.890	27.900	27.140	27.450	27.369	5,134,602
2023-06-29	26.880	27.890	26.810	27.420	27.339	5,267,489
2023-06-28	28.110	28.110	26.100	26.840	26.761	7,362,187
2023-06-27	28.190	28.280	27.510	28.200	28.117	4,569,159
2023-06-26	29.210	29.560	27.950	28.030	27.947	5,192,333
2023-06-21	31.000	31.370	28.900	29.150	29.064	11,412,790
2023-06-20	31.790	32.990	31.160	31.450	31.357	10,900,370
2023-06-19	31.770	33.080	31.650	31.780	31.686	9,161,428
2023-06-16	32.340	33.120	31.000	32.010	31.915	9,006,047
2023-06-15	32.460	32.890	31.800	32.510	32.414	8,203,773
2023-06-14	32.800	33.030	31.610	32.320	32.224	8,633,002
2023-06-13	33.000	33.660	32.120	33.100	33.002	10,742,630
2023-06-12	33.810	35.250	32.630	33.010	32.912	14,058,760
2023-06-09	31.650	34.940	31.600	33.990	33.889	19,702,920
2023-06-08	31.310	33.440	31.110	31.480	31.387	18,554,730
2023-06-07	28.180	33.530	27.870	31.380	31.287	25,277,850
2023-06-06	30.900	31.090	27.910	27.940	27.857	17,339,730
2023-06-05	30.630	31.700	30.410	30.990	30.898	12,053,240
2023-06-02	30.530	32.740	30.530	30.720	30.629	20,816,780
2023-06-01	33.030	33.600	29.910	30.690	30.599	29,464,040
2023-05-31	26.170	31.750	26.170	31.750	31.656	30,399,420
2023-05-30	27.500	28.200	25.580	26.460	26.382	18,218,360
2023-05-29	27.170	28.450	26.210	26.620	26.541	19,953,870
2023-05-26	28.110	28.490	26.900	27.000	26.920	27,482,670
2023-05-25	26.980	31.300	26.600	28.810	28.725	42,534,270
2023-05-24	25.190	29.050	22.800	28.600	28.515	53,177,000
2023-05-23	12.680	12.680	12.680	12.680	12.642	0
2023-05-22	12.680	12.680	12.680	12.680	12.642	0

← NewerPage 14 of 14 · 830 trading days

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.