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
2026-04-23	20.040	20.060	19.490	19.650	19.650	4,352,007
2026-04-22	19.930	20.070	19.750	20.040	20.040	3,561,230
2026-04-21	20.320	20.350	19.910	20.060	20.060	3,945,213
2026-04-20	19.910	20.540	19.910	20.390	20.390	5,113,776
2026-04-17	19.890	20.420	19.760	20.020	20.020	3,151,600
2026-04-16	20.000	20.060	19.700	19.890	19.890	4,026,649
2026-04-15	19.960	20.490	19.830	19.880	19.880	6,543,755
2026-04-14	19.300	20.020	19.160	19.970	19.970	6,681,204
2026-04-13	18.730	19.220	18.610	19.150	19.150	3,352,792
2026-04-10	18.750	19.180	18.750	18.830	18.830	3,171,621
2026-04-09	19.010	19.130	18.680	18.730	18.730	3,831,740
2026-04-08	18.590	19.210	18.570	19.160	19.160	4,601,439
2026-04-07	18.150	18.400	18.000	18.170	18.170	3,115,169
2026-04-03	18.600	18.860	18.130	18.200	18.200	3,647,227
2026-04-02	19.010	19.240	18.540	18.680	18.680	4,744,191
2026-04-01	19.680	19.770	18.950	19.170	19.170	6,904,734
2026-03-31	18.980	20.060	18.950	19.260	19.260	12,449,670
2026-03-30	17.970	18.570	17.910	18.530	18.530	3,617,533
2026-03-27	17.960	18.400	17.840	18.220	18.220	3,294,644
2026-03-26	18.600	18.620	17.960	18.100	18.100	3,549,842
2026-03-25	18.300	18.680	18.240	18.530	18.530	3,655,253
2026-03-24	17.990	18.350	17.760	18.350	18.350	4,130,186
2026-03-23	18.660	18.850	17.610	17.770	17.770	6,753,395
2026-03-20	20.190	20.190	18.950	18.950	18.950	5,324,439
2026-03-19	19.970	20.100	19.700	19.770	19.770	3,034,847
2026-03-18	19.760	20.110	19.580	20.110	20.110	3,505,647
2026-03-17	20.150	20.250	19.530	19.570	19.570	3,248,312
2026-03-16	19.960	20.160	19.620	20.140	20.140	4,312,963
2026-03-13	20.460	20.460	19.970	20.030	20.030	4,095,676
2026-03-12	20.610	20.700	20.000	20.280	20.280	4,219,517
2026-03-11	21.200	21.350	20.650	20.700	20.700	4,651,454
2026-03-10	20.990	21.440	20.950	21.210	21.210	4,202,458
2026-03-09	20.700	20.900	20.190	20.760	20.760	5,567,250
2026-03-06	20.600	21.260	20.450	20.940	20.940	4,199,484
2026-03-05	20.830	21.000	20.420	20.780	20.780	4,558,745
2026-03-04	20.060	20.860	19.960	20.530	20.530	6,661,444
2026-03-03	22.460	22.460	20.270	20.300	20.300	13,102,600
2026-03-02	22.060	23.080	22.050	22.500	22.500	9,876,830
2026-02-27	22.050	22.510	22.050	22.220	22.220	4,600,099
2026-02-26	22.130	22.280	21.760	22.150	22.150	4,545,919
2026-02-25	21.680	22.270	21.660	22.100	22.100	4,913,286
2026-02-24	22.230	22.380	21.640	21.680	21.680	4,981,730
2026-02-13	22.260	22.490	21.940	22.000	22.000	4,527,839
2026-02-12	22.200	22.410	22.100	22.270	22.270	4,010,937
2026-02-11	22.370	22.630	22.170	22.200	22.200	4,593,626
2026-02-10	22.600	22.640	22.160	22.370	22.370	4,667,918
2026-02-09	22.370	22.650	22.240	22.500	22.500	5,726,804
2026-02-06	22.000	22.440	21.820	21.980	21.980	5,134,067
2026-02-05	22.520	22.860	22.150	22.180	22.180	6,352,536
2026-02-04	22.750	23.030	22.390	22.760	22.760	7,599,688
2026-02-03	22.350	22.930	22.160	22.850	22.850	8,690,208
2026-02-02	22.550	23.050	22.020	22.100	22.100	7,710,403
2026-01-30	22.510	22.860	22.140	22.460	22.460	8,509,224
2026-01-29	22.470	23.300	22.310	22.680	22.680	9,836,499
2026-01-28	23.210	23.750	22.540	22.690	22.690	10,293,900
2026-01-27	22.910	23.340	22.310	23.310	23.310	12,997,670
2026-01-26	24.650	24.730	22.610	22.880	22.880	19,606,380
2026-01-23	24.000	25.360	23.810	24.730	24.730	26,180,880
2026-01-22	22.500	23.060	22.430	22.940	22.940	10,577,720
2026-01-21	22.620	23.010	22.210	22.320	22.320	10,396,240

← NewerPage 3 of 5 · 244 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.