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
2022-08-05	9.500	9.680	9.300	9.470	9.452	22,580,100
2022-08-04	9.680	9.750	9.340	9.470	9.452	29,731,381
2022-08-03	9.350	10.090	9.330	9.800	9.782	46,214,832
2022-08-02	9.760	9.780	9.150	9.360	9.343	24,134,131
2022-08-01	9.610	9.710	9.480	9.590	9.572	14,052,040
2022-07-29	9.700	9.740	9.540	9.590	9.572	16,794,680
2022-07-28	9.540	9.790	9.500	9.770	9.752	27,017,289
2022-07-27	9.400	9.640	9.370	9.510	9.492	12,042,500
2022-07-26	9.430	9.510	9.300	9.490	9.472	10,903,160
2022-07-25	9.570	9.670	9.320	9.360	9.343	12,883,350
2022-07-22	9.560	9.680	9.390	9.520	9.502	14,301,150
2022-07-21	9.570	9.620	9.410	9.500	9.482	22,800,340
2022-07-20	9.200	9.610	9.160	9.580	9.562	34,383,840
2022-07-19	8.870	9.510	8.840	9.210	9.193	30,781,100
2022-07-18	8.660	8.850	8.650	8.840	8.824	10,715,410
2022-07-15	8.890	8.890	8.660	8.660	8.644	9,993,047
2022-07-14	8.870	9.030	8.820	8.890	8.874	9,155,770
2022-07-13	8.800	8.880	8.740	8.870	8.854	7,718,969
2022-07-12	9.020	9.020	8.760	8.780	8.764	11,849,370
2022-07-11	9.150	9.160	8.800	8.960	8.943	18,470,561
2022-07-08	9.410	9.420	9.170	9.200	9.183	12,658,600
2022-07-07	8.970	9.480	8.930	9.380	9.363	25,061,330
2022-07-06	9.080	9.110	8.880	8.950	8.933	10,761,160
2022-07-05	9.280	9.300	9.000	9.100	9.083	15,820,290
2022-07-04	9.200	9.500	9.040	9.330	9.313	19,009,980
2022-07-01	9.090	9.230	8.990	9.070	9.053	9,599,587
2022-06-30	9.150	9.240	9.050	9.090	9.073	11,867,450
2022-06-29	9.400	9.550	9.050	9.070	9.053	17,391,750
2022-06-28	9.250	9.490	9.230	9.380	9.363	19,869,061
2022-06-27	9.410	9.450	9.190	9.260	9.243	13,375,930
2022-06-24	9.170	9.480	9.130	9.300	9.283	22,593,740
2022-06-23	8.720	9.180	8.710	9.160	9.143	21,821,650
2022-06-22	8.890	8.910	8.710	8.720	8.704	9,879,289
2022-06-21	9.040	9.090	8.770	8.850	8.834	13,061,610
2022-06-20	9.150	9.160	9.010	9.040	9.023	12,233,520
2022-06-17	9.040	9.120	8.900	9.100	9.083	15,157,810
2022-06-16	9.050	9.140	8.950	9.100	9.083	12,462,650
2022-06-15	9.170	9.330	9.000	9.000	8.983	18,630,529
2022-06-14	9.190	9.200	8.900	9.180	9.133	17,565,480
2022-06-13	9.220	9.320	9.080	9.280	9.233	18,697,580
2022-06-10	8.850	9.290	8.830	9.250	9.203	24,052,240
2022-06-09	9.170	9.170	8.820	8.900	8.854	15,535,080
2022-06-08	9.250	9.260	8.900	9.120	9.073	20,635,590
2022-06-07	9.490	9.490	9.140	9.260	9.213	23,278,369
2022-06-06	9.790	9.790	9.290	9.360	9.312	35,485,312
2022-06-02	9.320	9.470	9.250	9.400	9.352	30,598,211
2022-06-01	9.280	9.550	9.180	9.510	9.461	49,274,230
2022-05-31	9.360	9.840	9.260	9.360	9.312	69,769,688
2022-05-30	8.670	9.390	8.630	9.390	9.342	50,235,113
2022-05-27	8.500	8.880	8.300	8.540	8.496	31,607,000
2022-05-26	8.090	8.360	8.000	8.240	8.198	14,398,940
2022-05-25	7.800	8.080	7.790	8.080	8.039	9,903,532
2022-05-24	8.130	8.370	7.830	7.830	7.790	15,221,250
2022-05-23	8.100	8.200	8.080	8.160	8.118	7,772,450
2022-05-20	8.060	8.130	8.030	8.110	8.069	8,921,870
2022-05-19	8.070	8.170	7.990	8.060	8.019	10,761,980
2022-05-18	7.900	8.250	7.850	8.180	8.138	15,465,110
2022-05-17	7.880	7.950	7.780	7.880	7.840	6,468,886
2022-05-16	8.050	8.110	7.880	7.920	7.879	6,621,198
2022-05-13	7.910	7.990	7.860	7.990	7.949	7,514,938

← NewerPage 18 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.