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
2023-08-02	10.260	10.330	10.190	10.260	10.254	7,311,589
2023-08-01	10.360	10.390	10.240	10.300	10.294	7,195,867
2023-07-31	10.330	10.460	10.270	10.360	10.354	9,209,083
2023-07-28	10.190	10.380	10.040	10.300	10.294	10,443,670
2023-07-27	10.290	10.430	10.200	10.240	10.234	10,575,840
2023-07-26	10.520	10.580	10.170	10.210	10.204	15,339,070
2023-07-25	10.310	10.620	10.280	10.530	10.524	14,412,100
2023-07-24	10.090	10.370	10.040	10.280	10.274	11,166,800
2023-07-21	10.220	10.270	10.060	10.090	10.084	11,569,000
2023-07-20	10.410	10.460	10.230	10.230	10.224	14,423,450
2023-07-19	10.650	10.660	10.290	10.410	10.404	14,898,520
2023-07-18	10.480	10.740	10.370	10.640	10.634	14,329,900
2023-07-17	10.480	10.600	10.400	10.480	10.474	10,532,490
2023-07-14	10.460	10.770	10.400	10.530	10.524	15,376,500
2023-07-13	10.550	10.730	10.370	10.530	10.524	18,504,529
2023-07-12	10.770	11.110	10.550	10.570	10.564	28,492,801
2023-07-11	10.560	10.830	10.500	10.800	10.794	16,366,760
2023-07-10	10.550	10.670	10.440	10.490	10.484	10,349,680
2023-07-07	10.700	10.730	10.500	10.530	10.524	12,741,450
2023-07-06	10.620	10.880	10.600	10.700	10.694	15,962,470
2023-07-05	10.840	10.880	10.690	10.690	10.684	16,100,980
2023-07-04	10.660	10.860	10.620	10.840	10.834	22,022,199
2023-07-03	10.700	10.790	10.600	10.690	10.684	13,777,500
2023-06-30	10.670	10.860	10.630	10.700	10.694	16,420,039
2023-06-29	10.600	10.800	10.560	10.680	10.674	16,108,110
2023-06-28	10.380	10.750	10.160	10.620	10.614	21,065,279
2023-06-27	10.290	10.450	10.230	10.420	10.414	11,045,180
2023-06-26	10.540	10.640	10.250	10.300	10.294	18,870,119
2023-06-21	10.750	10.840	10.540	10.580	10.574	20,177,900
2023-06-20	10.530	10.800	10.460	10.720	10.714	25,032,730
2023-06-19	10.390	10.680	10.360	10.530	10.524	22,146,350
2023-06-16	10.310	10.590	10.310	10.400	10.394	24,881,160
2023-06-15	10.150	10.300	10.130	10.200	10.194	11,554,060
2023-06-14	10.200	10.280	10.130	10.180	10.174	13,314,060
2023-06-13	10.120	10.300	10.020	10.220	10.214	16,930,949
2023-06-12	10.050	10.170	10.000	10.100	10.081	12,416,290
2023-06-09	9.740	10.100	9.710	10.080	10.061	20,482,869
2023-06-08	9.750	9.760	9.570	9.700	9.682	7,787,335
2023-06-07	9.840	9.890	9.720	9.750	9.732	8,956,504
2023-06-06	10.100	10.140	9.830	9.850	9.832	14,479,500
2023-06-05	10.000	10.340	9.960	10.130	10.111	18,558,119
2023-06-02	9.950	10.060	9.870	9.980	9.961	8,763,429
2023-06-01	9.900	10.070	9.760	9.950	9.932	11,893,350
2023-05-31	9.890	9.990	9.850	9.930	9.912	8,890,730
2023-05-30	9.850	9.950	9.750	9.900	9.882	8,847,792
2023-05-29	9.980	10.030	9.800	9.830	9.812	10,296,670
2023-05-26	9.620	9.900	9.480	9.880	9.862	12,413,930
2023-05-25	9.560	9.750	9.450	9.600	9.582	8,258,036
2023-05-24	9.680	9.820	9.560	9.650	9.632	7,816,233
2023-05-23	9.870	9.920	9.700	9.710	9.692	7,286,755
2023-05-22	9.950	9.970	9.790	9.890	9.872	7,622,769
2023-05-19	10.080	10.130	9.930	9.970	9.952	10,154,770
2023-05-18	9.990	10.130	9.930	10.080	10.061	18,420,590
2023-05-17	9.620	9.960	9.580	9.920	9.902	15,310,320
2023-05-16	9.820	9.860	9.600	9.630	9.612	7,567,881
2023-05-15	9.680	9.840	9.430	9.820	9.802	12,391,430
2023-05-12	9.860	9.910	9.700	9.710	9.692	10,214,510
2023-05-11	10.060	10.070	9.800	9.880	9.862	13,506,200
2023-05-10	9.860	10.250	9.860	10.080	10.061	21,742,221
2023-05-09	10.020	10.160	9.880	9.890	9.872	16,737,180

← NewerPage 14 of 21 · 1,220 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.