Beijing Shenzhou Aerospace Software Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2024-10-29 | 17.890 | 18.280 | 17.710 | 17.750 | 17.750 | 6,745,532 |
| 2024-10-28 | 17.280 | 17.960 | 17.210 | 17.720 | 17.720 | 5,357,849 |
| 2024-10-25 | 17.190 | 17.480 | 17.040 | 17.260 | 17.260 | 3,972,871 |
| 2024-10-24 | 17.400 | 17.630 | 17.010 | 17.070 | 17.070 | 4,406,121 |
| 2024-10-23 | 17.150 | 17.980 | 17.030 | 17.580 | 17.580 | 7,086,047 |
| 2024-10-22 | 17.390 | 17.430 | 16.870 | 17.170 | 17.170 | 5,573,825 |
| 2024-10-21 | 16.790 | 17.840 | 16.660 | 17.330 | 17.330 | 8,324,031 |
| 2024-10-18 | 15.700 | 16.980 | 15.520 | 16.540 | 16.540 | 6,288,566 |
| 2024-10-17 | 15.680 | 16.210 | 15.680 | 15.800 | 15.800 | 5,003,970 |
| 2024-10-16 | 15.710 | 15.920 | 15.350 | 15.640 | 15.640 | 3,737,932 |
| 2024-10-15 | 16.080 | 16.490 | 15.710 | 15.750 | 15.750 | 4,843,685 |
| 2024-10-14 | 15.710 | 16.250 | 15.570 | 16.190 | 16.190 | 5,075,509 |
| 2024-10-11 | 16.510 | 16.550 | 15.190 | 15.740 | 15.740 | 4,758,676 |
| 2024-10-10 | 16.670 | 17.240 | 16.330 | 16.630 | 16.630 | 6,716,513 |
| 2024-10-09 | 18.080 | 18.700 | 16.450 | 16.450 | 16.450 | 10,086,280 |
| 2024-10-08 | 19.250 | 19.250 | 17.400 | 19.090 | 19.090 | 13,920,850 |
| 2024-09-30 | 15.450 | 16.460 | 14.800 | 16.330 | 16.330 | 9,188,414 |
| 2024-09-27 | 14.000 | 14.370 | 13.950 | 14.300 | 14.300 | 2,513,668 |
| 2024-09-26 | 13.180 | 13.630 | 13.160 | 13.610 | 13.610 | 2,216,361 |
| 2024-09-25 | 13.130 | 13.450 | 13.040 | 13.150 | 13.150 | 2,381,240 |
| 2024-09-24 | 12.630 | 13.030 | 12.420 | 12.990 | 12.990 | 1,817,794 |
| 2024-09-23 | 12.590 | 12.870 | 12.500 | 12.550 | 12.550 | 1,249,343 |
| 2024-09-20 | 12.500 | 12.690 | 12.400 | 12.550 | 12.550 | 1,102,344 |
| 2024-09-19 | 12.130 | 12.530 | 11.920 | 12.460 | 12.460 | 1,494,208 |
| 2024-09-18 | 12.360 | 12.360 | 11.880 | 12.080 | 12.080 | 1,270,929 |
| 2024-09-13 | 12.680 | 12.690 | 12.250 | 12.260 | 12.260 | 1,156,466 |
| 2024-09-12 | 12.640 | 12.900 | 12.640 | 12.680 | 12.680 | 1,120,471 |
| 2024-09-11 | 12.790 | 12.870 | 12.640 | 12.700 | 12.700 | 762,502 |
| 2024-09-10 | 12.600 | 12.870 | 12.490 | 12.810 | 12.810 | 1,088,542 |
| 2024-09-09 | 12.410 | 12.610 | 12.360 | 12.520 | 12.520 | 778,050 |
| 2024-09-06 | 12.950 | 12.950 | 12.470 | 12.560 | 12.560 | 1,087,290 |
| 2024-09-05 | 12.850 | 13.070 | 12.810 | 12.900 | 12.900 | 1,110,531 |
| 2024-09-04 | 12.980 | 13.100 | 12.830 | 12.880 | 12.880 | 1,242,657 |
| 2024-09-03 | 12.730 | 13.060 | 12.700 | 13.060 | 13.060 | 1,356,900 |
| 2024-09-02 | 13.150 | 13.220 | 12.710 | 12.720 | 12.720 | 972,156 |
| 2024-08-30 | 13.040 | 13.350 | 12.950 | 13.160 | 13.160 | 1,454,072 |
| 2024-08-29 | 12.690 | 13.060 | 12.570 | 13.020 | 13.020 | 1,116,829 |
| 2024-08-28 | 12.570 | 12.880 | 12.510 | 12.690 | 12.690 | 661,977 |
| 2024-08-27 | 12.830 | 12.830 | 12.830 | 12.830 | 12.830 | 0 |
| 2024-08-26 | 12.880 | 13.060 | 12.740 | 12.830 | 12.830 | 1,183,505 |
| 2024-08-23 | 12.960 | 13.150 | 12.700 | 12.890 | 12.890 | 1,325,530 |
| 2024-08-22 | 13.680 | 13.680 | 12.930 | 13.000 | 13.000 | 3,004,411 |
| 2024-08-21 | 13.700 | 13.850 | 13.600 | 13.760 | 13.760 | 918,626 |
| 2024-08-20 | 14.000 | 14.080 | 13.710 | 13.720 | 13.720 | 1,315,407 |
| 2024-08-19 | 14.110 | 14.310 | 13.990 | 14.060 | 14.060 | 1,063,087 |
| 2024-08-16 | 14.420 | 14.440 | 14.150 | 14.170 | 14.170 | 1,267,998 |
| 2024-08-15 | 14.260 | 14.560 | 14.110 | 14.320 | 14.320 | 1,349,464 |
| 2024-08-14 | 14.440 | 14.510 | 14.210 | 14.260 | 14.260 | 919,711 |
| 2024-08-13 | 14.350 | 14.480 | 14.260 | 14.420 | 14.420 | 993,317 |
| 2024-08-12 | 14.680 | 14.740 | 14.200 | 14.340 | 14.340 | 1,803,500 |
| 2024-08-09 | 14.980 | 15.090 | 14.700 | 14.730 | 14.730 | 1,830,048 |
| 2024-08-08 | 15.510 | 15.530 | 14.860 | 14.940 | 14.940 | 3,228,103 |
| 2024-08-07 | 15.100 | 15.680 | 15.010 | 15.530 | 15.530 | 3,956,981 |
| 2024-08-06 | 14.860 | 15.380 | 14.810 | 15.190 | 15.145 | 2,849,259 |
| 2024-08-05 | 15.110 | 15.680 | 14.710 | 14.720 | 14.676 | 4,185,735 |
| 2024-08-02 | 15.550 | 16.130 | 15.300 | 15.340 | 15.295 | 5,078,382 |
| 2024-08-01 | 15.280 | 16.160 | 15.250 | 15.730 | 15.683 | 6,180,198 |
| 2024-07-31 | 14.780 | 15.270 | 14.630 | 15.180 | 15.135 | 3,808,878 |
| 2024-07-30 | 14.450 | 14.950 | 14.380 | 14.830 | 14.786 | 2,623,811 |
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.