Aerospace Hi-Tech Holding Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.420	8.560	8.390	8.420	8.415	9,955,730
2024-01-25	8.040	8.470	8.020	8.460	8.455	13,675,130
2024-01-24	7.850	8.050	7.710	8.030	8.025	9,871,470
2024-01-23	7.740	7.890	7.600	7.850	7.846	8,687,778
2024-01-22	8.230	8.260	7.680	7.730	7.726	11,681,330
2024-01-19	8.320	8.330	8.220	8.240	8.235	5,695,498
2024-01-18	8.400	8.410	8.050	8.330	8.325	11,538,400
2024-01-17	8.640	8.660	8.440	8.450	8.445	6,101,817
2024-01-16	8.720	8.760	8.540	8.680	8.675	5,995,768
2024-01-15	8.810	8.830	8.680	8.730	8.725	6,050,249
2024-01-12	8.860	8.930	8.760	8.820	8.815	5,471,296
2024-01-11	8.680	8.880	8.630	8.860	8.855	6,545,685
2024-01-10	8.760	8.800	8.560	8.650	8.645	6,083,800
2024-01-09	8.790	8.890	8.690	8.760	8.755	7,141,220
2024-01-08	9.000	9.010	8.780	8.790	8.785	9,353,540
2024-01-05	9.260	9.300	8.990	9.030	9.025	10,488,290
2024-01-04	9.330	9.380	9.230	9.280	9.275	7,393,819
2024-01-03	9.450	9.460	9.250	9.320	9.315	12,335,890
2024-01-02	9.350	9.690	9.310	9.510	9.505	16,957,289
2023-12-29	9.250	9.360	9.210	9.320	9.315	11,605,450
2023-12-28	9.220	9.310	9.090	9.270	9.265	12,212,630
2023-12-27	9.200	9.280	9.140	9.260	9.255	5,062,844
2023-12-26	9.420	9.420	9.150	9.180	9.175	5,850,214
2023-12-25	9.450	9.580	9.340	9.410	9.405	5,881,358
2023-12-22	9.520	9.580	9.410	9.450	9.445	5,927,874
2023-12-21	9.500	9.540	9.300	9.490	9.485	6,798,627
2023-12-20	9.700	9.760	9.480	9.490	9.485	5,011,395
2023-12-19	9.750	9.780	9.620	9.700	9.694	5,367,229
2023-12-18	9.850	9.900	9.670	9.720	9.714	7,942,622
2023-12-15	9.970	10.040	9.870	9.910	9.904	5,577,244
2023-12-14	10.080	10.150	9.970	9.980	9.974	5,835,151
2023-12-13	10.100	10.180	10.000	10.070	10.064	7,421,193
2023-12-12	10.070	10.210	10.030	10.120	10.114	8,171,795
2023-12-11	9.760	10.060	9.700	10.050	10.044	11,237,670
2023-12-08	10.030	10.060	9.780	9.800	9.794	11,101,530
2023-12-07	10.080	10.110	9.900	10.030	10.024	9,478,432
2023-12-06	10.050	10.160	9.990	10.060	10.054	9,379,869
2023-12-05	10.250	10.270	10.040	10.060	10.054	11,884,830
2023-12-04	10.200	10.360	10.150	10.270	10.264	13,298,780
2023-12-01	10.120	10.230	10.060	10.200	10.194	13,408,790
2023-11-30	10.180	10.210	9.950	10.060	10.054	9,340,885
2023-11-29	10.310	10.310	10.140	10.190	10.184	10,284,150
2023-11-28	10.200	10.270	10.120	10.270	10.264	12,244,250
2023-11-27	10.080	10.250	10.060	10.200	10.194	12,118,100
2023-11-24	10.250	10.250	10.010	10.050	10.044	7,751,749
2023-11-23	9.990	10.250	9.980	10.200	10.194	9,213,373
2023-11-22	10.140	10.160	9.960	9.980	9.974	8,300,185
2023-11-21	10.260	10.300	10.090	10.130	10.124	9,750,955
2023-11-20	10.190	10.310	10.170	10.280	10.274	10,582,780
2023-11-17	10.150	10.230	10.100	10.190	10.184	8,938,332
2023-11-16	10.160	10.280	10.120	10.130	10.124	9,292,340
2023-11-15	10.200	10.240	10.100	10.190	10.184	11,257,170
2023-11-14	10.000	10.210	9.970	10.200	10.194	16,684,311
2023-11-13	9.820	10.040	9.720	10.010	10.004	14,287,380
2023-11-10	9.680	9.760	9.650	9.740	9.734	6,104,542
2023-11-09	9.820	9.830	9.690	9.730	9.724	5,739,616
2023-11-08	9.840	9.840	9.730	9.790	9.784	6,730,503
2023-11-07	9.820	9.900	9.760	9.840	9.834	7,567,566
2023-11-06	9.750	9.810	9.680	9.800	9.794	9,047,638
2023-11-03	9.540	9.840	9.530	9.750	9.744	9,249,350

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.