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
2025-07-24	18.000	18.250	18.000	18.220	18.220	2,613,451
2025-07-23	17.970	18.350	17.890	18.030	18.030	4,373,189
2025-07-22	17.960	18.180	17.830	18.020	18.020	3,794,121
2025-07-21	17.700	18.190	17.630	18.010	18.010	4,502,507
2025-07-18	17.710	17.810	17.470	17.740	17.740	3,538,828
2025-07-17	17.400	17.750	17.360	17.650	17.650	3,216,154
2025-07-16	17.370	17.530	17.300	17.470	17.470	2,299,141
2025-07-15	17.530	17.590	17.120	17.400	17.400	2,936,451
2025-07-14	17.800	17.800	17.550	17.580	17.580	2,642,967
2025-07-11	17.680	17.960	17.500	17.800	17.800	3,415,902
2025-07-10	17.810	17.810	17.500	17.690	17.690	2,467,040
2025-07-09	17.800	18.110	17.680	17.830	17.830	3,796,190
2025-07-08	17.590	17.870	17.450	17.850	17.850	3,894,466
2025-07-07	17.520	17.700	17.420	17.550	17.550	2,741,315
2025-07-04	17.750	17.750	17.320	17.480	17.480	3,886,241
2025-07-03	17.880	18.170	17.610	17.700	17.700	4,059,904
2025-07-02	18.360	18.360	17.700	17.850	17.850	4,800,369
2025-07-01	18.660	18.850	18.150	18.380	18.380	6,414,530
2025-06-30	17.920	18.930	17.920	18.740	18.740	11,299,630
2025-06-27	18.300	18.440	17.920	17.970	17.970	9,851,824
2025-06-26	16.670	19.330	16.670	18.450	18.450	18,166,300
2025-06-25	16.560	16.820	16.410	16.710	16.710	5,179,749
2025-06-24	16.500	16.650	16.380	16.500	16.500	3,150,608
2025-06-23	16.050	16.580	16.050	16.540	16.540	1,996,438
2025-06-20	16.310	16.600	16.100	16.140	16.140	2,224,654
2025-06-19	16.710	16.870	16.350	16.390	16.390	2,420,546
2025-06-18	16.890	17.050	16.700	16.780	16.780	2,029,707
2025-06-17	17.170	17.170	16.710	16.890	16.890	2,417,430
2025-06-16	16.900	17.220	16.890	17.120	17.120	2,242,583
2025-06-13	17.260	17.380	16.820	16.870	16.870	2,871,424
2025-06-12	17.350	17.520	17.220	17.340	17.340	2,099,829
2025-06-11	17.610	17.610	17.400	17.440	17.440	1,843,791
2025-06-10	17.740	17.990	17.320	17.600	17.600	3,369,914
2025-06-09	17.300	18.010	17.300	17.820	17.820	4,266,266
2025-06-06	17.330	17.550	17.220	17.300	17.300	2,208,527
2025-06-05	17.060	17.390	16.990	17.340	17.340	2,600,479
2025-06-04	17.020	17.140	16.930	17.020	17.020	2,032,897
2025-06-03	17.090	17.270	16.970	17.040	17.040	2,612,508
2025-05-30	17.190	17.440	17.010	17.100	17.100	2,603,162
2025-05-29	16.880	17.350	16.800	17.190	17.190	3,469,455
2025-05-28	17.020	17.150	16.770	16.840	16.840	2,475,250
2025-05-27	16.730	17.220	16.420	17.140	17.140	4,751,486
2025-05-26	16.190	16.830	16.160	16.740	16.740	3,199,459
2025-05-23	16.450	16.710	16.210	16.260	16.260	3,100,743
2025-05-22	16.220	17.070	16.150	16.500	16.500	4,953,407
2025-05-21	16.450	16.500	16.160	16.280	16.280	2,511,845
2025-05-20	16.340	16.530	16.300	16.500	16.500	2,400,634
2025-05-19	16.170	16.500	15.930	16.500	16.500	3,179,970
2025-05-16	16.100	16.560	16.100	16.220	16.220	3,218,546
2025-05-15	16.490	16.500	16.050	16.150	16.150	4,444,653
2025-05-14	16.700	16.820	16.200	16.280	16.280	4,402,571
2025-05-13	17.200	17.230	16.530	16.750	16.750	6,934,571
2025-05-12	16.390	17.870	16.060	17.250	17.250	13,228,100
2025-05-09	16.160	17.280	15.800	16.430	16.430	9,589,215
2025-05-08	15.460	16.240	15.400	16.160	16.160	4,394,296
2025-05-07	15.360	15.820	15.300	15.510	15.510	4,019,359
2025-05-06	14.870	15.280	14.810	15.280	15.280	3,086,605
2025-04-30	14.700	15.050	14.460	14.780	14.780	3,263,057
2025-04-29	14.750	15.060	14.730	14.950	14.950	1,256,006
2025-04-28	14.930	15.130	14.710	14.850	14.850	1,549,499

← NewerPage 6 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.