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
2026-10-22	14.870	15.080	14.400	14.410	14.410	4,604,922
2026-10-21	14.810	15.200	14.760	14.910	14.910	4,866,228
2026-10-20	14.620	14.910	14.370	14.910	14.910	3,697,457
2026-10-19	14.600	14.690	14.210	14.620	14.620	4,160,358
2026-10-16	14.500	15.070	14.470	14.600	14.600	4,940,700
2026-10-15	14.210	14.570	14.100	14.260	14.260	2,552,759
2026-10-14	14.640	14.760	14.360	14.520	14.520	2,451,875
2026-10-13	14.290	14.770	13.960	14.680	14.680	3,968,482
2026-10-12	14.270	14.540	14.090	14.390	14.390	2,552,446
2026-10-09	14.000	14.350	13.500	14.280	14.280	3,856,413
2026-10-08	14.270	14.590	13.990	14.050	14.050	2,577,737
2026-09-30	14.500	14.540	14.200	14.260	14.260	1,971,726
2026-09-29	14.120	14.580	14.100	14.470	14.470	3,049,169
2026-09-28	14.410	14.440	13.940	14.170	14.170	2,544,197
2026-09-24	14.500	14.620	14.360	14.430	14.430	2,031,604
2026-09-23	14.500	14.550	14.370	14.460	14.460	1,824,725
2026-09-22	14.590	14.680	14.440	14.540	14.540	1,901,901
2026-09-21	14.270	14.580	14.210	14.500	14.500	2,099,652
2026-09-18	14.010	14.390	14.010	14.280	14.280	2,747,866
2026-09-17	14.250	14.330	13.870	13.970	13.970	2,848,220
2026-09-16	14.010	14.280	13.940	14.260	14.260	2,027,780
2026-09-15	14.250	14.340	14.030	14.050	14.050	1,673,759
2026-09-14	14.500	14.500	14.200	14.230	14.230	2,360,669
2026-09-11	14.440	14.520	14.040	14.440	14.440	3,319,994
2026-09-10	14.510	14.650	14.380	14.460	14.460	2,053,196
2026-09-09	14.680	14.890	14.540	14.650	14.650	2,403,920
2026-09-08	14.740	14.970	14.600	14.800	14.800	2,527,114
2026-09-07	14.680	14.800	14.380	14.700	14.700	3,158,954
2026-09-04	14.780	14.970	14.580	14.630	14.630	4,004,870
2026-09-03	14.700	15.060	14.500	14.660	14.660	5,489,654
2026-09-02	14.400	14.810	14.310	14.600	14.600	3,228,061
2026-09-01	14.350	14.610	14.200	14.490	14.490	3,404,903
2026-08-31	14.090	14.290	13.960	14.250	14.250	2,585,263
2026-08-28	14.080	14.420	14.060	14.180	14.180	2,817,193
2026-08-27	14.230	14.270	14.050	14.210	14.210	2,220,885
2026-08-26	14.020	14.260	14.020	14.190	14.190	1,534,874
2026-08-25	13.800	14.190	13.710	14.080	14.080	2,212,790
2026-08-24	13.960	14.360	13.750	13.900	13.900	2,919,438
2026-08-21	13.730	14.050	13.620	13.990	13.990	2,456,548
2026-08-20	13.700	14.020	13.690	13.870	13.870	2,349,779
2026-08-19	14.770	14.840	13.670	13.690	13.690	4,948,881
2026-08-18	14.460	14.460	14.120	14.430	14.430	3,208,222
2026-08-17	14.390	14.510	14.230	14.440	14.440	3,232,100
2026-08-14	14.420	14.460	14.200	14.380	14.380	2,143,512
2026-08-13	14.780	14.780	14.330	14.350	14.350	3,418,279
2026-08-12	14.500	14.710	14.470	14.590	14.590	2,101,478
2026-08-11	14.700	14.720	14.330	14.520	14.520	2,687,740
2026-08-10	14.560	14.820	14.340	14.810	14.810	3,809,922
2026-08-07	14.410	14.550	14.070	14.500	14.500	4,053,076
2026-08-06	14.300	14.720	14.250	14.470	14.470	4,143,531
2026-08-05	14.500	14.680	14.330	14.470	14.470	3,618,606
2026-08-04	14.480	14.530	14.300	14.420	14.420	2,724,530
2026-08-03	13.880	14.340	13.870	14.330	14.330	3,794,706
2026-07-31	13.700	14.230	13.700	13.880	13.880	4,370,870
2026-07-30	13.630	13.790	13.400	13.460	13.460	3,162,384
2026-07-29	13.440	13.680	13.260	13.600	13.600	2,566,156
2026-07-28	13.200	13.590	13.200	13.390	13.390	2,774,796
2026-07-27	12.860	13.350	12.860	13.340	13.340	2,576,190
2026-07-24	13.290	13.420	12.910	12.910	12.910	2,712,970
2026-07-23	13.000	13.450	12.990	13.380	13.380	3,844,115

Page 1 of 3 · 122 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.