Beijing Shenzhou Aerospace Software Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14.300 | 14.430 | 14.010 | 14.250 | 14.250 | 1,559,157 |
| 2025-01-21 | 14.550 | 14.670 | 14.200 | 14.350 | 14.350 | 1,809,169 |
| 2025-01-20 | 14.500 | 14.590 | 14.350 | 14.470 | 14.470 | 1,561,835 |
| 2025-01-17 | 14.480 | 14.560 | 14.210 | 14.400 | 14.400 | 1,649,514 |
| 2025-01-16 | 14.600 | 14.820 | 14.280 | 14.550 | 14.550 | 1,901,860 |
| 2025-01-15 | 14.810 | 14.880 | 14.500 | 14.560 | 14.560 | 1,581,976 |
| 2025-01-14 | 14.390 | 14.900 | 14.360 | 14.840 | 14.840 | 2,184,710 |
| 2025-01-13 | 13.950 | 14.400 | 13.770 | 14.360 | 14.360 | 1,525,681 |
| 2025-01-10 | 14.550 | 14.700 | 14.130 | 14.130 | 14.130 | 1,389,983 |
| 2025-01-09 | 14.390 | 14.650 | 14.250 | 14.520 | 14.520 | 1,576,450 |
| 2025-01-08 | 14.700 | 14.730 | 13.990 | 14.400 | 14.400 | 2,099,271 |
| 2025-01-07 | 14.500 | 14.710 | 14.320 | 14.700 | 14.700 | 1,332,311 |
| 2025-01-06 | 14.660 | 14.780 | 14.300 | 14.450 | 14.450 | 1,390,965 |
| 2025-01-03 | 15.280 | 15.290 | 14.580 | 14.610 | 14.610 | 1,687,397 |
| 2025-01-02 | 15.860 | 16.000 | 15.110 | 15.250 | 15.250 | 1,853,998 |
| 2024-12-31 | 16.470 | 16.520 | 15.880 | 15.910 | 15.910 | 1,580,538 |
| 2024-12-30 | 16.450 | 16.700 | 16.010 | 16.490 | 16.490 | 1,525,445 |
| 2024-12-27 | 16.450 | 16.820 | 16.360 | 16.450 | 16.450 | 1,613,094 |
| 2024-12-26 | 16.230 | 16.480 | 16.140 | 16.380 | 16.380 | 1,018,355 |
| 2024-12-25 | 16.690 | 16.690 | 16.010 | 16.210 | 16.210 | 1,561,582 |
| 2024-12-24 | 16.600 | 16.720 | 16.230 | 16.570 | 16.570 | 1,464,212 |
| 2024-12-23 | 17.250 | 17.250 | 16.410 | 16.420 | 16.420 | 2,422,221 |
| 2024-12-20 | 16.870 | 17.360 | 16.700 | 17.210 | 17.210 | 1,952,752 |
| 2024-12-19 | 16.680 | 16.910 | 16.510 | 16.860 | 16.860 | 1,408,514 |
| 2024-12-18 | 16.670 | 17.060 | 16.450 | 16.800 | 16.800 | 1,914,154 |
| 2024-12-17 | 17.180 | 17.280 | 16.480 | 16.660 | 16.660 | 2,468,789 |
| 2024-12-16 | 17.490 | 17.610 | 17.080 | 17.240 | 17.240 | 2,118,502 |
| 2024-12-13 | 17.980 | 17.980 | 17.460 | 17.490 | 17.490 | 2,621,575 |
| 2024-12-12 | 18.030 | 18.240 | 17.590 | 17.980 | 17.980 | 3,777,772 |
| 2024-12-11 | 17.740 | 18.050 | 17.540 | 17.970 | 17.970 | 2,931,560 |
| 2024-12-10 | 18.010 | 18.160 | 17.620 | 17.680 | 17.680 | 4,158,851 |
| 2024-12-09 | 17.710 | 17.920 | 17.230 | 17.480 | 17.480 | 2,801,777 |
| 2024-12-06 | 17.980 | 18.150 | 17.310 | 17.730 | 17.730 | 4,761,746 |
| 2024-12-05 | 17.020 | 17.590 | 17.000 | 17.450 | 17.450 | 3,186,946 |
| 2024-12-04 | 17.400 | 17.550 | 16.990 | 17.020 | 17.020 | 2,757,944 |
| 2024-12-03 | 17.590 | 17.610 | 17.180 | 17.370 | 17.370 | 2,467,466 |
| 2024-12-02 | 17.480 | 17.690 | 17.310 | 17.560 | 17.560 | 2,928,065 |
| 2024-11-29 | 17.080 | 17.580 | 16.830 | 17.310 | 17.310 | 3,016,365 |
| 2024-11-28 | 17.440 | 17.610 | 17.000 | 17.080 | 17.080 | 3,039,917 |
| 2024-11-27 | 16.840 | 17.480 | 16.400 | 17.440 | 17.440 | 4,390,465 |
| 2024-11-26 | 17.290 | 17.640 | 16.750 | 16.790 | 16.790 | 3,275,343 |
| 2024-11-25 | 17.800 | 18.010 | 17.050 | 17.410 | 17.410 | 4,432,219 |
| 2024-11-22 | 18.480 | 18.770 | 18.000 | 18.000 | 18.000 | 8,911,651 |
| 2024-11-21 | 18.160 | 20.540 | 17.920 | 19.290 | 19.290 | 8,892,764 |
| 2024-11-20 | 17.650 | 18.300 | 17.440 | 18.150 | 18.150 | 3,897,440 |
| 2024-11-19 | 17.500 | 17.770 | 17.160 | 17.530 | 17.530 | 3,681,299 |
| 2024-11-18 | 18.120 | 18.190 | 17.100 | 17.280 | 17.280 | 3,892,811 |
| 2024-11-15 | 18.690 | 18.970 | 17.920 | 17.920 | 17.920 | 4,700,592 |
| 2024-11-14 | 19.360 | 19.630 | 18.530 | 18.570 | 18.570 | 5,425,312 |
| 2024-11-13 | 19.800 | 20.000 | 19.000 | 19.530 | 19.530 | 5,751,186 |
| 2024-11-12 | 20.690 | 20.790 | 19.230 | 19.580 | 19.580 | 10,795,600 |
| 2024-11-11 | 20.470 | 21.530 | 19.800 | 20.840 | 20.840 | 14,852,080 |
| 2024-11-08 | 18.290 | 20.890 | 18.150 | 19.450 | 19.450 | 14,788,560 |
| 2024-11-07 | 17.660 | 18.140 | 17.520 | 18.080 | 18.080 | 5,036,636 |
| 2024-11-06 | 17.980 | 18.440 | 17.610 | 17.820 | 17.820 | 6,862,902 |
| 2024-11-05 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2024-11-04 | 16.190 | 16.830 | 16.100 | 16.800 | 16.800 | 3,123,967 |
| 2024-11-01 | 17.380 | 17.470 | 16.250 | 16.270 | 16.270 | 5,332,497 |
| 2024-10-31 | 17.180 | 17.630 | 16.750 | 17.380 | 17.380 | 5,205,330 |
| 2024-10-30 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
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.