Aerospace Hi-Tech Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8.620 | 9.010 | 8.560 | 8.920 | 8.915 | 36,131,340 |
| 2024-07-29 | 8.530 | 8.720 | 8.500 | 8.640 | 8.635 | 23,622,170 |
| 2024-07-26 | 8.090 | 8.490 | 8.080 | 8.480 | 8.475 | 25,225,891 |
| 2024-07-25 | 7.920 | 8.230 | 7.820 | 8.080 | 8.075 | 11,712,530 |
| 2024-07-24 | 7.990 | 8.160 | 7.910 | 8.010 | 8.005 | 9,478,212 |
| 2024-07-23 | 8.180 | 8.240 | 8.000 | 8.000 | 7.995 | 7,849,924 |
| 2024-07-22 | 8.160 | 8.320 | 8.130 | 8.190 | 8.185 | 8,399,916 |
| 2024-07-19 | 8.060 | 8.260 | 8.010 | 8.180 | 8.175 | 9,686,494 |
| 2024-07-18 | 7.910 | 8.150 | 7.790 | 8.120 | 8.115 | 11,721,640 |
| 2024-07-17 | 8.250 | 8.250 | 8.020 | 8.040 | 8.035 | 10,244,400 |
| 2024-07-16 | 8.190 | 8.270 | 8.140 | 8.240 | 8.235 | 7,916,204 |
| 2024-07-15 | 8.360 | 8.470 | 8.170 | 8.200 | 8.195 | 9,763,129 |
| 2024-07-12 | 8.450 | 8.520 | 8.310 | 8.360 | 8.355 | 10,241,150 |
| 2024-07-11 | 8.260 | 8.630 | 8.170 | 8.450 | 8.445 | 19,263,730 |
| 2024-07-10 | 8.130 | 8.260 | 8.020 | 8.130 | 8.125 | 15,153,650 |
| 2024-07-09 | 7.930 | 8.350 | 7.920 | 8.350 | 8.345 | 19,225,699 |
| 2024-07-08 | 8.160 | 8.180 | 7.930 | 7.980 | 7.975 | 14,372,420 |
| 2024-07-05 | 8.330 | 8.340 | 8.080 | 8.260 | 8.255 | 17,943,859 |
| 2024-07-04 | 8.270 | 8.810 | 8.270 | 8.330 | 8.325 | 25,520,189 |
| 2024-07-03 | 8.450 | 8.490 | 8.230 | 8.260 | 8.255 | 15,369,490 |
| 2024-07-02 | 8.680 | 8.760 | 8.450 | 8.500 | 8.495 | 18,120,119 |
| 2024-07-01 | 8.730 | 8.830 | 8.480 | 8.720 | 8.715 | 18,263,510 |
| 2024-06-28 | 8.540 | 8.900 | 8.540 | 8.760 | 8.755 | 24,290,180 |
| 2024-06-27 | 8.880 | 9.120 | 8.600 | 8.620 | 8.615 | 25,742,230 |
| 2024-06-26 | 8.820 | 9.090 | 8.320 | 8.960 | 8.955 | 35,319,848 |
| 2024-06-25 | 8.910 | 9.260 | 8.890 | 8.990 | 8.985 | 39,367,633 |
| 2024-06-24 | 8.990 | 9.150 | 8.640 | 9.080 | 9.075 | 43,723,719 |
| 2024-06-21 | 8.890 | 9.040 | 8.750 | 8.950 | 8.945 | 30,513,980 |
| 2024-06-20 | 9.180 | 9.310 | 8.920 | 9.010 | 9.005 | 53,188,602 |
| 2024-06-19 | 8.750 | 9.500 | 8.710 | 9.300 | 9.295 | 69,344,758 |
| 2024-06-18 | 8.700 | 8.940 | 8.610 | 8.910 | 8.905 | 38,068,930 |
| 2024-06-17 | 8.610 | 8.790 | 8.580 | 8.680 | 8.675 | 26,207,551 |
| 2024-06-14 | 8.650 | 8.720 | 8.540 | 8.670 | 8.665 | 27,702,619 |
| 2024-06-13 | 9.100 | 9.100 | 8.700 | 8.770 | 8.765 | 63,988,559 |
| 2024-06-12 | 8.050 | 8.860 | 8.010 | 8.860 | 8.855 | 29,359,859 |
| 2024-06-11 | 7.810 | 8.100 | 7.610 | 8.050 | 8.045 | 14,148,970 |
| 2024-06-07 | 8.050 | 8.120 | 7.800 | 7.900 | 7.896 | 16,831,330 |
| 2024-06-06 | 8.340 | 8.370 | 7.850 | 8.040 | 8.035 | 30,142,240 |
| 2024-06-05 | 8.320 | 8.660 | 8.300 | 8.380 | 8.375 | 25,107,830 |
| 2024-06-04 | 8.400 | 8.550 | 8.230 | 8.410 | 8.405 | 25,709,510 |
| 2024-06-03 | 8.660 | 8.880 | 8.430 | 8.510 | 8.505 | 36,966,820 |
| 2024-05-31 | 8.310 | 8.740 | 8.240 | 8.640 | 8.635 | 37,090,238 |
| 2024-05-30 | 8.000 | 8.380 | 7.910 | 8.250 | 8.245 | 24,475,061 |
| 2024-05-29 | 8.100 | 8.380 | 8.000 | 8.090 | 8.085 | 12,115,700 |
| 2024-05-28 | 8.010 | 8.250 | 7.900 | 8.000 | 7.995 | 9,572,829 |
| 2024-05-27 | 7.970 | 8.040 | 7.800 | 8.030 | 8.025 | 8,453,709 |
| 2024-05-24 | 8.060 | 8.120 | 7.960 | 7.970 | 7.965 | 10,439,420 |
| 2024-05-23 | 8.210 | 8.250 | 8.070 | 8.120 | 8.115 | 10,649,520 |
| 2024-05-22 | 8.330 | 8.360 | 8.210 | 8.250 | 8.245 | 8,382,565 |
| 2024-05-21 | 8.480 | 8.490 | 8.280 | 8.330 | 8.325 | 11,405,470 |
| 2024-05-20 | 8.350 | 8.700 | 8.290 | 8.510 | 8.505 | 23,293,391 |
| 2024-05-17 | 8.140 | 8.350 | 8.140 | 8.340 | 8.335 | 9,279,089 |
| 2024-05-16 | 8.170 | 8.250 | 8.120 | 8.140 | 8.135 | 6,856,142 |
| 2024-05-15 | 8.220 | 8.270 | 8.130 | 8.150 | 8.145 | 7,116,874 |
| 2024-05-14 | 8.160 | 8.300 | 8.160 | 8.200 | 8.195 | 6,794,104 |
| 2024-05-13 | 8.320 | 8.320 | 8.150 | 8.200 | 8.195 | 12,763,500 |
| 2024-05-10 | 8.520 | 8.620 | 8.340 | 8.390 | 8.385 | 11,720,860 |
| 2024-05-09 | 8.320 | 8.530 | 8.320 | 8.510 | 8.505 | 14,635,510 |
| 2024-05-08 | 8.480 | 8.550 | 8.320 | 8.350 | 8.345 | 12,309,020 |
| 2024-05-07 | 8.320 | 8.490 | 8.260 | 8.460 | 8.455 | 14,900,570 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0100 CNY |
| 2023-06-13 | 0.0130 CNY |
| 2022-06-15 | 0.0300 CNY |
| 2020-07-02 | 0.0141 CNY |
| 2019-06-19 | 0.0646 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.