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
2022-11-07	8.740	8.770	8.650	8.710	8.694	9,272,067
2022-11-04	8.650	8.750	8.620	8.720	8.704	9,478,737
2022-11-03	8.640	8.700	8.560	8.650	8.634	8,304,399
2022-11-02	8.600	8.700	8.570	8.670	8.654	8,253,413
2022-11-01	8.600	8.670	8.500	8.640	8.624	10,563,620
2022-10-31	8.300	8.650	8.270	8.550	8.534	9,624,857
2022-10-28	8.550	8.620	8.260	8.300	8.285	9,628,506
2022-10-27	8.650	8.670	8.550	8.600	8.584	8,271,965
2022-10-26	8.500	8.650	8.430	8.640	8.624	9,329,268
2022-10-25	8.390	8.490	8.270	8.480	8.464	8,963,444
2022-10-24	8.460	8.620	8.330	8.390	8.374	12,470,820
2022-10-21	8.410	8.460	8.310	8.370	8.354	5,793,667
2022-10-20	8.250	8.420	8.180	8.350	8.335	8,861,360
2022-10-19	8.360	8.420	8.280	8.310	8.295	6,139,872
2022-10-18	8.300	8.400	8.270	8.340	8.325	7,192,526
2022-10-17	8.110	8.390	8.090	8.340	8.325	10,268,840
2022-10-14	7.980	8.150	7.970	8.120	8.105	8,071,423
2022-10-13	7.860	8.040	7.810	7.950	7.935	7,311,108
2022-10-12	7.680	7.910	7.620	7.900	7.885	6,529,441
2022-10-11	7.700	7.770	7.520	7.710	7.696	5,675,664
2022-10-10	7.760	7.860	7.670	7.700	7.686	5,577,292
2022-09-30	7.850	7.890	7.720	7.760	7.746	6,414,737
2022-09-29	7.980	8.030	7.810	7.830	7.815	6,086,092
2022-09-28	8.080	8.200	7.890	7.890	7.875	7,860,133
2022-09-27	7.950	8.130	7.950	8.120	8.105	7,180,997
2022-09-26	8.260	8.270	7.930	7.950	7.935	12,288,100
2022-09-23	8.540	8.790	8.300	8.300	8.285	11,050,950
2022-09-22	8.380	8.630	8.350	8.510	8.494	8,542,694
2022-09-21	8.550	8.590	8.170	8.440	8.424	10,214,360
2022-09-20	8.510	8.650	8.480	8.560	8.544	7,196,024
2022-09-19	8.650	8.730	8.450	8.510	8.494	10,238,080
2022-09-16	8.800	8.900	8.520	8.520	8.504	10,519,120
2022-09-15	8.990	9.030	8.680	8.800	8.784	12,154,540
2022-09-14	8.820	9.050	8.770	8.990	8.973	15,252,140
2022-09-13	8.880	8.960	8.840	8.940	8.923	10,550,490
2022-09-09	8.840	8.930	8.730	8.850	8.834	7,962,435
2022-09-08	8.780	8.930	8.730	8.820	8.804	10,372,100
2022-09-07	8.760	9.020	8.710	8.830	8.814	9,809,269
2022-09-06	8.720	8.870	8.700	8.810	8.794	11,841,780
2022-09-05	8.640	9.100	8.580	8.840	8.824	17,183,080
2022-09-02	8.410	8.760	8.390	8.680	8.664	12,403,410
2022-09-01	8.420	8.500	8.380	8.400	8.384	6,290,300
2022-08-31	8.630	8.640	8.410	8.450	8.434	8,130,548
2022-08-30	8.590	8.690	8.540	8.640	8.624	6,806,120
2022-08-29	8.450	8.620	8.320	8.620	8.604	7,741,182
2022-08-26	8.620	8.650	8.470	8.520	8.504	8,912,798
2022-08-25	8.590	8.650	8.470	8.620	8.604	10,896,300
2022-08-24	8.910	8.950	8.560	8.590	8.574	17,213,221
2022-08-23	8.990	8.990	8.900	8.930	8.913	8,779,045
2022-08-22	8.980	9.030	8.840	9.030	9.013	9,088,708
2022-08-19	9.150	9.200	8.950	8.980	8.963	15,681,210
2022-08-18	9.250	9.300	9.080	9.130	9.113	14,872,070
2022-08-17	9.360	9.410	9.220	9.280	9.263	12,509,510
2022-08-16	9.250	9.400	9.190	9.360	9.343	15,662,290
2022-08-15	9.390	9.400	9.180	9.230	9.213	18,510,730
2022-08-12	9.670	9.670	9.410	9.420	9.403	20,626,900
2022-08-11	9.640	9.670	9.520	9.660	9.642	15,784,820
2022-08-10	9.540	9.720	9.460	9.610	9.592	20,357,881
2022-08-09	9.550	9.620	9.350	9.530	9.512	17,729,500
2022-08-08	9.400	9.650	9.280	9.560	9.542	19,115,381

← NewerPage 17 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.