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
2026-07-21	13.490	13.770	12.950	13.630	13.630	4,426,035
2026-07-20	13.540	13.880	13.010	13.440	13.440	4,166,143
2026-07-17	14.080	14.240	13.450	13.510	13.510	4,861,502
2026-07-16	14.110	14.320	13.920	14.100	14.100	2,668,121
2026-07-15	13.870	14.460	13.870	14.260	14.260	4,239,303
2026-07-14	14.180	14.180	13.580	14.020	14.020	4,274,824
2026-07-13	15.260	15.380	14.050	14.140	14.140	7,701,047
2026-07-10	14.260	16.020	14.260	15.240	15.240	9,244,108
2026-07-09	14.110	14.480	13.820	14.450	14.450	4,010,929
2026-07-08	14.380	14.450	13.990	14.110	14.110	3,860,513
2026-07-07	14.810	14.950	14.200	14.340	14.340	3,314,428
2026-07-06	15.410	15.670	14.770	14.770	14.770	3,834,729
2026-07-03	15.050	15.840	15.010	15.560	15.560	4,630,163
2026-07-02	15.330	15.850	15.000	15.010	15.010	4,898,814
2026-07-01	15.140	15.580	15.000	15.310	15.310	4,119,475
2026-06-30	14.500	15.280	14.400	15.060	15.060	4,337,471
2026-06-29	14.560	14.670	14.150	14.500	14.500	3,669,557
2026-06-26	14.660	14.910	14.210	14.660	14.660	4,371,304
2026-06-25	15.490	15.630	14.770	14.890	14.890	6,527,805
2026-06-24	15.700	15.820	15.230	15.580	15.580	4,449,049
2026-06-23	16.060	16.340	15.730	15.820	15.820	3,198,325
2026-06-22	16.470	16.480	15.560	16.230	16.230	5,093,837
2026-06-18	16.390	16.600	16.060	16.330	16.330	3,890,391
2026-06-17	16.510	16.850	16.220	16.380	16.380	3,257,444
2026-06-16	16.650	16.920	16.440	16.770	16.770	3,241,571
2026-06-15	16.890	17.000	16.450	16.600	16.600	5,163,185
2026-06-12	16.320	17.250	16.250	16.870	16.870	5,810,592
2026-06-11	16.460	16.470	15.930	16.130	16.130	3,078,215
2026-06-10	16.900	17.100	16.190	16.490	16.490	3,307,215
2026-06-09	16.880	16.940	16.660	16.900	16.900	2,277,937
2026-06-08	16.320	16.850	16.260	16.800	16.800	3,357,434
2026-06-05	16.430	16.900	16.250	16.680	16.680	3,142,145
2026-06-04	17.190	17.190	16.200	16.420	16.420	4,241,295
2026-06-03	17.180	17.430	16.910	17.040	17.040	3,515,541
2026-06-02	17.200	17.530	16.970	17.180	17.180	3,222,499
2026-06-01	17.220	17.540	17.100	17.320	17.320	3,761,917
2026-05-29	17.590	18.190	17.040	17.140	17.140	6,034,881
2026-05-28	17.350	17.640	16.880	17.450	17.450	4,770,705
2026-05-27	18.020	18.080	17.120	17.320	17.320	4,699,299
2026-05-26	18.670	18.800	17.660	18.010	18.010	5,853,444
2026-05-25	18.290	19.690	18.290	18.970	18.970	7,962,221
2026-05-22	17.720	18.140	17.460	18.040	18.040	3,861,414
2026-05-21	18.560	18.760	17.580	17.660	17.660	5,617,381
2026-05-20	18.690	18.970	18.330	18.560	18.560	3,512,714
2026-05-19	18.500	18.880	18.340	18.760	18.760	3,756,536
2026-05-18	18.150	18.840	18.080	18.580	18.580	4,220,640
2026-05-15	18.500	18.780	18.180	18.300	18.300	4,675,711
2026-05-14	19.360	19.480	18.470	18.520	18.520	6,694,502
2026-05-13	19.380	19.420	18.930	19.370	19.370	5,616,164
2026-05-12	19.900	19.970	19.360	19.380	19.380	5,899,630
2026-05-11	20.050	20.280	19.830	19.970	19.970	7,091,419
2026-05-08	19.010	20.050	18.960	19.920	19.920	9,016,901
2026-05-07	19.050	19.090	18.710	19.060	19.060	5,645,583
2026-05-06	18.580	19.180	18.580	18.900	18.900	7,254,712
2026-04-30	18.560	18.650	17.980	18.590	18.590	9,239,185
2026-04-29	18.510	19.290	18.470	18.980	18.980	4,935,952
2026-04-28	19.340	19.490	18.390	18.500	18.500	5,200,126
2026-04-27	19.180	19.540	19.080	19.450	19.450	2,994,687
2026-04-24	19.510	19.630	19.110	19.330	19.330	3,439,113
2026-04-23	20.040	20.060	19.490	19.650	19.650	4,352,007

← NewerPage 2 of 5 · 243 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.