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
2023-05-08	9.620	10.090	9.620	10.010	9.991	21,014,260
2023-05-05	9.670	9.800	9.500	9.650	9.632	9,979,333
2023-05-04	9.620	9.760	9.600	9.760	9.742	11,341,720
2023-04-28	9.480	9.760	9.470	9.700	9.682	10,371,980
2023-04-27	9.360	9.570	9.310	9.540	9.522	9,594,345
2023-04-26	9.290	9.480	9.260	9.390	9.373	7,428,958
2023-04-25	9.500	9.570	9.160	9.340	9.323	12,341,970
2023-04-24	9.740	9.740	9.440	9.500	9.482	10,994,650
2023-04-21	9.600	9.950	9.600	9.640	9.622	21,241,320
2023-04-20	9.710	9.740	9.530	9.630	9.612	11,012,980
2023-04-19	9.710	9.830	9.670	9.700	9.682	10,966,860
2023-04-18	9.920	9.970	9.670	9.750	9.732	19,571,830
2023-04-17	10.130	10.160	9.900	9.990	9.971	18,546,010
2023-04-14	10.220	10.390	10.100	10.150	10.131	16,590,730
2023-04-13	9.930	10.750	9.910	10.310	10.291	41,206,141
2023-04-12	10.000	10.140	9.960	10.120	10.101	13,298,970
2023-04-11	10.100	10.140	9.820	10.000	9.981	18,324,580
2023-04-10	10.340	10.340	10.040	10.090	10.071	15,285,110
2023-04-07	10.270	10.370	10.220	10.300	10.281	13,993,820
2023-04-06	10.620	10.630	10.200	10.290	10.271	27,096,260
2023-04-04	10.750	10.840	10.560	10.640	10.620	32,389,510
2023-04-03	9.950	10.930	9.920	10.670	10.650	53,703,289
2023-03-31	10.040	10.050	9.850	9.940	9.922	15,177,990
2023-03-30	10.200	10.200	9.910	10.020	10.001	17,470,721
2023-03-29	10.330	10.400	10.130	10.230	10.211	16,642,311
2023-03-28	10.270	10.580	10.260	10.350	10.331	22,799,990
2023-03-27	10.460	10.480	10.150	10.290	10.271	21,549,520
2023-03-24	10.430	10.600	10.370	10.490	10.471	21,340,100
2023-03-23	10.260	10.470	10.250	10.450	10.431	18,542,029
2023-03-22	10.420	10.500	10.250	10.340	10.321	22,843,500
2023-03-21	10.210	10.560	10.160	10.480	10.461	33,834,793
2023-03-20	10.320	10.330	9.930	9.970	9.952	23,583,260
2023-03-17	10.190	10.350	10.130	10.270	10.251	16,176,240
2023-03-16	10.270	10.320	10.020	10.050	10.031	17,806,990
2023-03-15	10.410	10.480	10.290	10.350	10.331	20,123,311
2023-03-14	10.260	10.610	10.120	10.490	10.471	38,539,941
2023-03-13	10.120	10.330	10.120	10.280	10.261	16,646,850
2023-03-10	10.360	10.480	10.200	10.230	10.211	21,499,590
2023-03-09	10.510	10.530	10.280	10.430	10.411	18,978,279
2023-03-08	10.230	10.520	10.220	10.480	10.461	26,570,760
2023-03-07	10.750	10.780	10.230	10.250	10.231	39,743,379
2023-03-06	10.780	11.040	10.630	10.850	10.830	41,212,473
2023-03-03	10.580	10.780	10.580	10.660	10.640	28,761,320
2023-03-02	10.750	10.890	10.540	10.570	10.550	39,290,848
2023-03-01	10.870	10.910	10.560	10.830	10.810	44,184,879
2023-02-28	10.990	11.080	10.690	10.900	10.880	53,013,488
2023-02-27	10.560	11.460	10.500	11.250	11.229	83,441,031
2023-02-24	10.060	10.880	9.920	10.590	10.570	77,467,961
2023-02-23	10.050	10.350	9.900	10.100	10.081	50,532,488
2023-02-22	9.860	10.300	9.810	10.080	10.061	45,363,887
2023-02-21	9.660	10.020	9.630	9.960	9.942	41,518,102
2023-02-20	9.640	9.700	9.450	9.670	9.652	22,064,510
2023-02-17	9.580	9.840	9.470	9.670	9.652	26,400,850
2023-02-16	9.810	9.960	9.430	9.500	9.482	31,303,740
2023-02-15	9.680	10.030	9.620	9.890	9.872	35,011,559
2023-02-14	9.730	9.980	9.600	9.680	9.662	24,813,250
2023-02-13	9.450	9.880	9.430	9.750	9.732	32,509,270
2023-02-10	9.490	9.550	9.400	9.450	9.432	13,380,320
2023-02-09	9.310	9.540	9.310	9.530	9.512	18,791,670
2023-02-08	9.510	9.510	9.340	9.370	9.353	18,793,410

← NewerPage 15 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.