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
2022-02-10	9.820	9.850	9.720	9.800	9.750	9,444,609
2022-02-09	9.720	9.830	9.660	9.810	9.760	13,267,130
2022-02-08	9.580	9.780	9.520	9.780	9.730	14,228,440
2022-02-07	9.450	9.830	9.380	9.650	9.601	17,587,301
2022-01-28	8.990	9.420	8.820	9.280	9.233	17,814,820
2022-01-27	9.310	9.310	8.870	8.880	8.835	13,231,800
2022-01-26	9.280	9.360	9.150	9.310	9.262	11,870,670
2022-01-25	9.800	9.990	9.260	9.280	9.233	19,501,980
2022-01-24	10.000	10.000	9.660	9.760	9.710	18,389,289
2022-01-21	9.900	10.090	9.760	10.020	9.969	20,187,449
2022-01-20	10.410	10.450	9.880	9.900	9.849	31,114,320
2022-01-19	10.420	10.520	10.240	10.410	10.357	20,502,211
2022-01-18	10.620	10.760	10.370	10.570	10.516	32,821,988
2022-01-17	10.450	10.860	10.370	10.720	10.665	35,800,289
2022-01-14	10.180	10.760	10.170	10.550	10.496	40,201,441
2022-01-13	10.200	10.580	10.180	10.280	10.227	24,006,529
2022-01-12	9.930	10.520	9.830	10.360	10.307	44,806,449
2022-01-11	9.870	10.000	9.720	9.750	9.700	13,987,560
2022-01-10	9.770	9.960	9.650	9.850	9.800	16,134,030
2022-01-07	10.060	10.140	9.790	9.820	9.770	22,042,721
2022-01-06	9.880	10.200	9.790	10.080	10.028	26,980,750
2022-01-05	10.350	10.430	9.810	9.920	9.869	38,665,113
2022-01-04	10.390	10.590	10.260	10.410	10.357	39,446,566
2021-12-31	10.450	10.940	10.280	10.330	10.277	57,788,871
2021-12-30	10.190	10.640	10.160	10.410	10.357	46,817,039
2021-12-29	9.850	10.500	9.800	10.430	10.377	60,986,000
2021-12-28	9.560	10.110	9.440	9.870	9.820	40,983,000
2021-12-27	9.650	9.670	9.410	9.500	9.451	22,145,600
2021-12-24	9.640	9.770	9.500	9.740	9.690	25,685,510
2021-12-23	9.600	9.850	9.540	9.610	9.561	22,536,189
2021-12-22	9.680	9.720	9.480	9.610	9.561	23,886,689
2021-12-21	9.390	9.800	9.360	9.750	9.700	31,295,721
2021-12-20	9.350	9.700	9.300	9.430	9.382	28,340,449
2021-12-17	9.360	9.580	9.300	9.420	9.372	21,878,939
2021-12-16	9.370	9.450	9.320	9.400	9.352	15,332,240
2021-12-15	9.270	9.470	9.220	9.320	9.272	20,086,189
2021-12-14	9.160	9.340	9.140	9.280	9.233	16,267,250
2021-12-13	9.230	9.290	9.120	9.200	9.153	13,106,770
2021-12-10	9.260	9.360	9.190	9.240	9.193	12,842,060
2021-12-09	9.370	9.420	9.250	9.330	9.282	16,895,330
2021-12-08	9.030	9.620	9.000	9.370	9.322	29,752,430
2021-12-07	9.300	9.330	8.910	9.010	8.964	16,298,170
2021-12-06	9.260	9.430	9.250	9.290	9.242	16,712,369
2021-12-03	9.130	9.430	9.110	9.340	9.292	20,344,561
2021-12-02	9.260	9.300	9.080	9.110	9.063	10,835,210
2021-12-01	9.210	9.360	9.160	9.250	9.203	16,255,460
2021-11-30	9.050	9.390	9.010	9.220	9.173	26,221,311
2021-11-29	8.880	9.130	8.820	9.050	9.004	10,439,820
2021-11-26	9.000	9.040	8.920	8.980	8.934	6,107,937
2021-11-25	9.030	9.070	8.960	9.010	8.964	6,913,692
2021-11-24	9.100	9.190	9.000	9.030	8.984	8,542,340
2021-11-23	9.140	9.170	9.060	9.120	9.073	10,488,430
2021-11-22	9.040	9.160	9.000	9.140	9.093	11,792,670
2021-11-19	8.900	9.080	8.860	9.050	9.004	11,088,540
2021-11-18	8.930	9.020	8.890	8.950	8.904	9,957,917
2021-11-17	8.800	8.950	8.710	8.930	8.884	8,423,808
2021-11-16	8.900	9.000	8.720	8.770	8.725	10,446,960
2021-11-15	8.920	9.120	8.880	8.910	8.864	11,649,660
2021-11-12	8.770	8.960	8.740	8.930	8.884	11,166,680
2021-11-11	8.770	8.810	8.710	8.790	8.745	6,205,015

← NewerPage 20 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.