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
2022-05-12	7.880	8.020	7.810	7.920	7.879	6,385,562
2022-05-11	8.010	8.150	7.850	7.860	7.820	13,327,620
2022-05-10	7.950	8.070	7.810	8.040	7.999	10,554,280
2022-05-09	7.600	8.090	7.600	7.910	7.870	9,763,932
2022-05-06	7.560	7.760	7.520	7.660	7.621	7,923,212
2022-05-05	7.700	7.950	7.550	7.790	7.750	14,770,790
2022-04-29	7.500	7.880	7.460	7.760	7.720	15,989,290
2022-04-28	7.370	7.590	7.310	7.390	7.352	10,192,380
2022-04-27	7.000	7.550	6.910	7.460	7.422	14,517,880
2022-04-26	7.500	7.570	7.010	7.050	7.014	13,264,470
2022-04-25	8.100	8.110	7.410	7.490	7.452	16,484,859
2022-04-22	8.500	8.550	8.150	8.220	8.178	15,356,170
2022-04-21	9.000	9.110	8.530	8.580	8.536	16,248,640
2022-04-20	9.100	9.290	9.070	9.090	9.044	17,228,400
2022-04-19	9.050	9.160	9.030	9.140	9.093	12,890,290
2022-04-18	9.200	9.310	9.070	9.090	9.044	19,944,410
2022-04-15	9.130	9.380	9.060	9.330	9.282	31,612,150
2022-04-14	8.640	9.520	8.630	9.190	9.143	37,708,859
2022-04-13	8.700	8.900	8.560	8.650	8.606	9,552,831
2022-04-12	8.510	8.750	8.380	8.740	8.695	8,960,102
2022-04-11	8.840	8.870	8.450	8.510	8.466	11,669,700
2022-04-08	9.000	9.020	8.700	8.840	8.795	12,652,350
2022-04-07	9.100	9.320	8.960	9.020	8.974	16,872,500
2022-04-06	9.030	9.150	8.960	9.100	9.053	9,214,010
2022-04-01	9.160	9.180	9.010	9.040	8.994	9,439,121
2022-03-31	9.160	9.280	9.110	9.220	9.173	10,149,100
2022-03-30	9.110	9.180	9.050	9.170	9.123	7,774,113
2022-03-29	9.180	9.280	9.070	9.120	9.073	8,385,550
2022-03-28	9.130	9.200	8.950	9.150	9.103	7,671,247
2022-03-25	9.120	9.280	9.100	9.140	9.093	7,912,960
2022-03-24	9.170	9.260	9.100	9.120	9.073	8,155,829
2022-03-23	9.190	9.400	9.160	9.240	9.193	11,282,760
2022-03-22	9.290	9.360	9.100	9.200	9.153	9,464,806
2022-03-21	9.020	9.300	8.970	9.220	9.173	20,337,850
2022-03-18	8.900	9.100	8.870	9.030	8.984	10,369,220
2022-03-17	9.020	9.130	8.930	8.970	8.924	15,918,780
2022-03-16	8.850	9.010	8.490	8.960	8.914	15,924,840
2022-03-15	9.000	9.090	8.570	8.590	8.546	17,379,650
2022-03-14	8.920	9.280	8.920	9.050	9.004	18,782,240
2022-03-11	8.790	9.080	8.670	9.080	9.034	15,572,670
2022-03-10	9.000	9.140	8.930	8.950	8.904	14,743,080
2022-03-09	9.110	9.210	8.450	8.870	8.825	22,398,689
2022-03-08	9.470	9.540	9.000	9.090	9.044	21,049,340
2022-03-07	9.860	9.960	9.440	9.490	9.441	18,411,199
2022-03-04	9.910	10.030	9.660	9.670	9.621	20,236,230
2022-03-03	10.140	10.160	9.840	9.950	9.899	20,364,830
2022-03-02	10.240	10.290	10.020	10.100	10.048	19,889,551
2022-03-01	10.090	10.290	10.040	10.250	10.198	18,581,279
2022-02-28	10.170	10.210	10.000	10.080	10.028	18,014,240
2022-02-25	10.080	10.240	10.060	10.160	10.108	21,165,881
2022-02-24	10.230	10.420	9.940	10.100	10.048	29,775,391
2022-02-23	10.340	10.380	10.080	10.270	10.217	21,824,811
2022-02-22	10.400	10.460	10.100	10.230	10.178	21,349,330
2022-02-21	10.220	10.440	10.190	10.380	10.327	23,477,289
2022-02-18	10.120	10.330	10.100	10.270	10.217	20,994,830
2022-02-17	10.100	10.330	10.050	10.250	10.198	22,178,080
2022-02-16	10.150	10.250	10.060	10.190	10.138	18,256,350
2022-02-15	10.060	10.250	9.960	10.170	10.118	21,487,609
2022-02-14	9.900	10.330	9.690	10.140	10.088	24,016,500
2022-02-11	9.880	10.110	9.760	9.890	9.839	23,947,631

← NewerPage 19 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.