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
2025-10-24	18.150	19.500	18.150	18.300	18.300	16,646,980
2025-10-23	17.290	17.510	16.950	17.470	17.470	3,870,023
2025-10-22	17.610	17.610	17.240	17.310	17.310	3,575,991
2025-10-21	17.410	17.770	17.410	17.630	17.630	3,484,033
2025-10-20	17.490	17.890	17.240	17.450	17.450	3,026,697
2025-10-17	18.060	18.220	17.340	17.400	17.400	4,736,200
2025-10-16	18.500	18.530	18.020	18.080	18.080	4,396,359
2025-10-15	18.400	18.730	18.010	18.600	18.600	5,310,327
2025-10-14	18.580	18.870	18.310	18.400	18.400	5,333,491
2025-10-13	17.700	19.000	17.640	18.600	18.600	7,108,258
2025-10-10	18.510	18.570	18.030	18.080	18.080	4,650,558
2025-10-09	18.400	18.860	18.130	18.650	18.650	6,573,377
2025-09-30	17.970	18.580	17.970	18.380	18.380	5,013,478
2025-09-29	17.640	17.950	17.400	17.900	17.900	3,031,221
2025-09-26	18.000	18.130	17.690	17.720	17.720	3,617,889
2025-09-25	17.840	18.200	17.830	18.000	18.000	3,941,209
2025-09-24	17.160	17.950	17.160	17.930	17.930	5,241,722
2025-09-23	17.660	17.660	16.810	17.280	17.280	6,074,205
2025-09-22	17.280	17.760	17.280	17.650	17.650	2,882,686
2025-09-19	17.280	17.750	17.210	17.370	17.370	3,599,962
2025-09-18	17.680	18.030	17.200	17.310	17.310	5,631,641
2025-09-17	17.810	17.870	17.670	17.730	17.730	3,229,795
2025-09-16	17.700	17.900	17.580	17.880	17.880	3,068,369
2025-09-15	17.860	17.950	17.690	17.730	17.730	4,024,947
2025-09-12	18.030	18.340	17.880	17.900	17.900	5,480,048
2025-09-11	17.490	18.160	17.270	18.040	18.040	5,308,304
2025-09-10	17.510	17.700	17.340	17.360	17.360	3,106,295
2025-09-09	17.710	17.860	17.430	17.530	17.530	3,598,868
2025-09-08	17.430	17.970	17.220	17.870	17.870	5,196,605
2025-09-05	16.900	17.480	16.810	17.440	17.440	3,794,268
2025-09-04	17.290	17.800	16.720	16.910	16.910	7,006,376
2025-09-03	18.570	18.660	17.220	17.260	17.260	9,416,436
2025-09-02	19.140	19.280	18.100	18.660	18.660	10,916,870
2025-09-01	19.350	19.560	18.970	19.150	19.150	7,952,487
2025-08-29	18.910	19.550	18.850	19.350	19.350	10,233,100
2025-08-28	18.650	19.240	18.280	19.060	19.060	10,222,920
2025-08-27	19.500	19.550	18.520	18.570	18.570	9,105,639
2025-08-26	19.670	19.670	19.210	19.250	19.250	10,406,310
2025-08-25	19.270	19.990	18.920	19.750	19.750	17,639,460
2025-08-22	18.350	19.250	18.350	19.170	19.170	8,472,403
2025-08-21	18.530	18.780	18.310	18.440	18.440	5,840,665
2025-08-20	18.610	18.630	18.200	18.520	18.520	7,502,015
2025-08-19	19.070	19.160	18.580	18.660	18.660	7,092,640
2025-08-18	18.180	19.750	18.180	19.070	19.070	13,735,120
2025-08-15	17.930	18.210	17.930	18.080	18.080	5,575,100
2025-08-14	18.860	18.890	17.970	17.980	17.980	8,725,424
2025-08-13	18.860	19.070	18.670	18.820	18.820	6,811,492
2025-08-12	19.150	19.430	18.750	18.820	18.820	6,764,846
2025-08-11	19.140	19.580	19.140	19.230	19.230	6,131,276
2025-08-08	19.360	19.690	19.110	19.210	19.210	5,659,365
2025-08-07	19.560	19.680	19.300	19.430	19.430	5,389,216
2025-08-06	19.150	19.850	18.970	19.700	19.700	8,096,888
2025-08-05	19.300	19.490	18.980	19.030	19.030	7,072,449
2025-08-04	18.410	19.310	18.330	19.300	19.300	10,707,940
2025-08-01	18.250	18.750	18.030	18.400	18.400	4,645,111
2025-07-31	18.310	18.710	18.120	18.200	18.200	5,034,344
2025-07-30	18.680	19.030	18.180	18.440	18.440	5,861,525
2025-07-29	18.340	18.690	18.280	18.670	18.670	4,747,039
2025-07-28	18.350	18.660	18.210	18.430	18.430	4,275,154
2025-07-25	18.200	18.370	18.090	18.350	18.350	3,676,138

← NewerPage 5 of 14 · 829 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.