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
2026-01-20	24.200	24.330	22.470	22.840	22.840	16,237,490
2026-01-19	23.700	24.650	23.360	24.200	24.200	15,552,770
2026-01-16	24.530	25.080	23.660	23.900	23.900	17,976,630
2026-01-15	25.800	25.810	23.930	24.350	24.350	22,570,260
2026-01-14	25.800	27.800	25.700	26.350	26.350	29,016,820
2026-01-13	29.410	29.410	25.730	25.850	25.850	32,145,640
2026-01-12	26.810	30.870	26.780	29.700	29.700	32,928,770
2026-01-09	26.070	28.380	26.040	26.570	26.570	30,844,090
2026-01-08	24.110	26.870	24.050	26.290	26.290	29,951,590
2026-01-07	23.940	24.700	23.100	24.700	24.700	22,989,580
2026-01-06	23.440	24.260	22.860	24.050	24.050	22,617,870
2026-01-05	24.060	24.350	23.010	23.660	23.660	21,326,370
2025-12-31	23.150	24.400	23.150	23.880	23.880	25,474,780
2025-12-30	23.500	25.130	22.870	23.310	23.310	27,436,950
2025-12-29	23.900	24.200	23.290	23.750	23.750	20,370,410
2025-12-26	22.820	25.580	22.750	24.320	24.320	38,416,740
2025-12-25	20.480	24.680	20.450	22.810	22.810	34,292,280
2025-12-24	20.230	20.670	19.930	20.650	20.650	13,942,450
2025-12-23	21.300	21.300	19.820	20.110	20.110	17,896,120
2025-12-22	22.220	22.340	21.170	21.310	21.310	15,914,330
2025-12-19	21.520	22.800	21.520	21.900	21.900	16,838,140
2025-12-18	20.790	22.250	20.630	21.520	21.520	17,370,140
2025-12-17	21.600	22.410	20.420	20.990	20.990	17,326,870
2025-12-16	22.500	22.690	21.300	21.900	21.900	20,040,240
2025-12-15	20.690	23.680	20.360	22.780	22.780	27,636,120
2025-12-12	20.390	21.370	20.170	20.760	20.760	16,594,620
2025-12-11	20.730	20.970	20.350	20.380	20.380	12,327,950
2025-12-10	20.530	21.600	20.170	20.810	20.810	18,316,620
2025-12-09	21.180	21.310	20.440	20.680	20.680	17,796,390
2025-12-08	21.480	22.660	20.990	21.150	21.150	30,259,350
2025-12-05	20.170	21.130	19.560	21.060	21.060	22,461,470
2025-12-04	19.490	21.440	19.320	20.010	20.010	20,264,620
2025-12-03	20.360	20.360	19.090	19.550	19.550	16,273,620
2025-12-02	20.290	20.850	19.960	20.350	20.350	14,789,680
2025-12-01	19.960	21.270	19.870	20.200	20.200	22,238,920
2025-11-28	19.020	19.880	19.020	19.830	19.830	13,122,800
2025-11-27	19.170	19.370	18.850	19.150	19.150	8,398,277
2025-11-26	18.920	19.970	18.880	19.120	19.120	14,863,720
2025-11-25	18.690	19.300	18.410	18.950	18.950	11,829,190
2025-11-24	17.150	18.710	17.100	18.650	18.650	14,666,340
2025-11-21	17.940	18.120	16.910	17.070	17.070	11,017,750
2025-11-20	18.360	18.580	17.970	18.170	18.170	7,754,988
2025-11-19	18.790	19.140	18.210	18.390	18.390	8,263,490
2025-11-18	18.730	19.060	18.500	18.820	18.820	7,852,647
2025-11-17	18.880	19.050	18.690	18.930	18.930	6,809,349
2025-11-14	19.010	19.110	18.670	18.710	18.710	6,598,108
2025-11-13	18.080	18.080	18.080	18.080	18.080	0
2025-11-12	18.030	18.150	17.610	18.080	18.080	4,992,812
2025-11-11	18.460	18.510	17.880	17.990	17.990	6,314,659
2025-11-10	18.600	19.110	18.420	18.510	18.510	6,365,506
2025-11-07	18.380	18.800	18.170	18.700	18.700	7,944,544
2025-11-06	18.520	18.620	18.160	18.480	18.480	5,218,630
2025-11-05	18.590	18.770	18.310	18.570	18.570	6,109,508
2025-11-04	18.920	18.970	18.450	18.810	18.810	6,495,070
2025-11-03	18.470	19.070	18.300	19.040	19.040	8,263,932
2025-10-31	18.300	18.750	18.220	18.530	18.530	7,573,356
2025-10-30	18.450	19.030	18.170	18.510	18.510	11,354,490
2025-10-29	18.120	18.620	18.120	18.420	18.420	5,716,547
2025-10-28	18.110	18.540	18.000	18.330	18.330	7,768,238
2025-10-27	18.580	18.820	18.230	18.310	18.310	9,672,323

← NewerPage 4 of 14 · 829 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.