Beijing Shenzhou Aerospace Software Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15.180 | 15.230 | 14.950 | 15.040 | 15.040 | 1,591,636 |
| 2025-04-24 | 15.130 | 15.320 | 15.030 | 15.200 | 15.200 | 1,981,096 |
| 2025-04-23 | 15.440 | 15.440 | 15.100 | 15.220 | 15.220 | 2,266,690 |
| 2025-04-22 | 14.890 | 15.410 | 14.830 | 15.210 | 15.210 | 3,389,001 |
| 2025-04-21 | 14.730 | 15.080 | 14.540 | 14.930 | 14.930 | 1,785,493 |
| 2025-04-18 | 14.700 | 14.840 | 14.560 | 14.730 | 14.730 | 1,442,811 |
| 2025-04-17 | 14.520 | 15.030 | 14.520 | 14.780 | 14.780 | 2,227,276 |
| 2025-04-16 | 14.890 | 15.090 | 14.520 | 14.700 | 14.700 | 2,555,537 |
| 2025-04-15 | 14.900 | 15.080 | 14.660 | 14.990 | 14.990 | 2,495,745 |
| 2025-04-14 | 15.260 | 15.290 | 14.800 | 14.910 | 14.910 | 3,170,412 |
| 2025-04-11 | 14.380 | 15.200 | 14.380 | 14.940 | 14.940 | 4,315,510 |
| 2025-04-10 | 14.650 | 15.050 | 14.480 | 14.480 | 14.480 | 4,208,182 |
| 2025-04-09 | 13.600 | 14.660 | 13.270 | 14.580 | 14.580 | 4,300,798 |
| 2025-04-08 | 13.230 | 13.980 | 13.200 | 13.850 | 13.850 | 3,835,592 |
| 2025-04-07 | 14.720 | 14.980 | 12.600 | 13.200 | 13.200 | 5,713,787 |
| 2025-04-03 | 15.730 | 15.980 | 15.550 | 15.630 | 15.630 | 1,935,012 |
| 2025-04-02 | 15.910 | 15.960 | 15.680 | 15.750 | 15.750 | 1,858,056 |
| 2025-04-01 | 15.780 | 16.060 | 15.730 | 15.870 | 15.870 | 1,962,116 |
| 2025-03-31 | 15.880 | 15.940 | 15.450 | 15.680 | 15.680 | 2,116,365 |
| 2025-03-28 | 16.100 | 16.230 | 15.880 | 15.910 | 15.910 | 1,316,847 |
| 2025-03-27 | 15.900 | 16.290 | 15.620 | 16.110 | 16.110 | 2,305,019 |
| 2025-03-26 | 15.910 | 16.170 | 15.910 | 15.980 | 15.980 | 1,622,463 |
| 2025-03-25 | 15.990 | 16.270 | 15.910 | 16.010 | 16.010 | 1,975,520 |
| 2025-03-24 | 16.560 | 16.670 | 15.550 | 15.980 | 15.980 | 3,729,226 |
| 2025-03-21 | 16.860 | 17.000 | 16.500 | 16.560 | 16.560 | 2,619,599 |
| 2025-03-20 | 16.980 | 17.180 | 16.760 | 16.940 | 16.940 | 1,784,135 |
| 2025-03-19 | 17.260 | 17.280 | 16.810 | 16.940 | 16.940 | 2,205,197 |
| 2025-03-18 | 17.650 | 17.740 | 17.160 | 17.230 | 17.230 | 2,588,039 |
| 2025-03-17 | 17.600 | 17.940 | 17.430 | 17.530 | 17.530 | 2,250,326 |
| 2025-03-14 | 17.560 | 17.660 | 17.240 | 17.590 | 17.590 | 2,633,382 |
| 2025-03-13 | 17.620 | 17.770 | 17.220 | 17.610 | 17.610 | 2,825,061 |
| 2025-03-12 | 17.780 | 17.950 | 17.620 | 17.700 | 17.700 | 2,937,502 |
| 2025-03-11 | 17.210 | 18.130 | 17.190 | 17.780 | 17.780 | 4,175,280 |
| 2025-03-10 | 17.630 | 17.670 | 17.350 | 17.480 | 17.480 | 2,612,236 |
| 2025-03-07 | 17.680 | 18.080 | 17.470 | 17.550 | 17.550 | 5,540,233 |
| 2025-03-06 | 17.140 | 17.900 | 17.130 | 17.670 | 17.670 | 5,471,981 |
| 2025-03-05 | 17.210 | 17.250 | 16.920 | 17.120 | 17.120 | 2,467,754 |
| 2025-03-04 | 16.330 | 17.230 | 16.320 | 17.210 | 17.210 | 3,794,956 |
| 2025-03-03 | 16.500 | 16.820 | 16.150 | 16.550 | 16.550 | 2,928,941 |
| 2025-02-28 | 16.960 | 17.050 | 16.180 | 16.280 | 16.280 | 3,188,764 |
| 2025-02-27 | 17.000 | 17.130 | 16.600 | 17.000 | 17.000 | 3,344,044 |
| 2025-02-26 | 17.170 | 17.220 | 16.900 | 17.090 | 17.090 | 2,810,027 |
| 2025-02-25 | 16.980 | 17.290 | 16.900 | 17.090 | 17.090 | 3,245,332 |
| 2025-02-24 | 17.320 | 17.400 | 16.980 | 17.230 | 17.230 | 3,303,158 |
| 2025-02-21 | 16.900 | 17.390 | 16.720 | 17.320 | 17.320 | 4,413,998 |
| 2025-02-20 | 16.600 | 17.270 | 16.460 | 17.000 | 17.000 | 4,927,670 |
| 2025-02-19 | 16.350 | 16.670 | 16.220 | 16.590 | 16.590 | 2,785,907 |
| 2025-02-18 | 17.000 | 17.180 | 16.270 | 16.300 | 16.300 | 4,469,912 |
| 2025-02-17 | 17.450 | 17.500 | 16.830 | 17.090 | 17.090 | 5,947,230 |
| 2025-02-14 | 16.320 | 17.570 | 16.310 | 17.260 | 17.260 | 9,355,256 |
| 2025-02-13 | 16.610 | 16.650 | 16.250 | 16.310 | 16.310 | 3,257,053 |
| 2025-02-12 | 16.210 | 16.690 | 16.170 | 16.570 | 16.570 | 4,225,939 |
| 2025-02-11 | 16.530 | 16.530 | 16.130 | 16.210 | 16.210 | 3,729,123 |
| 2025-02-10 | 15.890 | 16.720 | 15.880 | 16.650 | 16.650 | 5,456,104 |
| 2025-02-07 | 15.350 | 16.220 | 15.300 | 15.780 | 15.780 | 4,922,264 |
| 2025-02-06 | 14.900 | 15.350 | 14.760 | 15.310 | 15.310 | 2,442,763 |
| 2025-02-05 | 14.590 | 15.100 | 14.520 | 14.870 | 14.870 | 3,334,362 |
| 2025-01-27 | 14.560 | 14.740 | 14.260 | 14.300 | 14.300 | 2,272,413 |
| 2025-01-24 | 14.300 | 14.640 | 14.260 | 14.550 | 14.550 | 3,527,288 |
| 2025-01-23 | 14.430 | 14.850 | 14.360 | 14.360 | 14.360 | 2,660,487 |
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.