Beijing Emerging Eastern Aviation Equipment Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	21.680	22.800	21.680	22.790	22.760	1,823,700
2024-07-25	21.350	22.050	21.140	21.850	21.821	1,115,400
2024-07-24	21.730	22.090	21.370	21.550	21.522	1,281,000
2024-07-23	22.180	22.500	21.680	21.720	21.692	1,096,800
2024-07-22	22.170	22.430	21.900	22.370	22.341	1,284,823
2024-07-19	21.450	22.200	21.280	22.040	22.011	1,259,200
2024-07-18	21.580	21.670	21.010	21.460	21.432	1,123,523
2024-07-17	21.950	21.950	21.530	21.580	21.552	700,100
2024-07-16	21.940	22.030	21.580	21.950	21.921	802,700
2024-07-15	22.130	22.400	21.880	22.000	21.971	1,233,600
2024-07-12	22.690	22.690	22.260	22.300	22.246	845,300
2024-07-11	22.140	22.580	22.140	22.550	22.495	1,269,900
2024-07-10	21.780	22.110	21.620	21.820	21.767	913,100
2024-07-09	21.170	21.950	20.850	21.940	21.887	1,466,300
2024-07-08	21.920	21.990	21.490	21.540	21.488	1,096,100
2024-07-05	21.800	22.240	21.450	22.180	22.126	1,367,900
2024-07-04	22.610	22.880	21.960	21.990	21.937	1,050,200
2024-07-03	22.960	23.160	22.510	22.600	22.545	994,800
2024-07-02	23.430	23.430	22.810	23.180	23.124	1,111,800
2024-07-01	23.110	23.440	22.460	23.040	22.984	1,362,700
2024-06-28	22.350	23.240	22.120	22.910	22.854	1,646,500
2024-06-27	22.600	23.030	22.370	22.370	22.316	1,125,793
2024-06-26	22.080	22.650	21.750	22.600	22.545	1,235,100
2024-06-25	22.010	22.440	21.790	22.050	21.996	1,338,900
2024-06-24	22.900	23.590	21.910	21.980	21.927	1,793,000
2024-06-21	22.940	23.180	22.600	22.980	22.924	1,131,900
2024-06-20	23.890	23.900	22.840	22.920	22.864	1,961,200
2024-06-19	24.000	24.190	23.750	23.900	23.842	1,341,800
2024-06-18	24.010	24.280	23.890	24.060	24.001	1,876,000
2024-06-17	23.500	24.510	23.130	23.990	23.932	2,589,100
2024-06-14	25.150	25.340	24.600	24.790	24.730	1,277,800
2024-06-13	25.050	25.340	24.810	25.150	25.089	1,551,700
2024-06-12	24.440	25.180	24.320	25.050	24.989	1,593,700
2024-06-11	23.900	24.500	23.540	24.380	24.321	1,440,100
2024-06-07	24.290	24.560	23.830	24.150	24.091	1,867,847
2024-06-06	25.090	25.120	23.400	23.650	23.592	2,968,600
2024-06-05	25.500	25.710	24.890	24.930	24.869	1,893,200
2024-06-04	25.820	26.100	25.150	25.460	25.398	1,894,800
2024-06-03	26.770	27.270	25.820	26.100	26.037	2,115,220
2024-05-31	26.050	26.900	26.010	26.780	26.715	2,639,520
2024-05-30	25.740	26.190	25.500	25.990	25.927	1,336,600
2024-05-29	26.000	26.190	25.750	25.910	25.847	1,110,300
2024-05-28	25.940	26.250	25.560	25.890	25.827	1,252,200
2024-05-27	26.070	26.210	25.480	26.110	26.046	1,654,400
2024-05-24	26.610	27.180	26.020	26.030	25.967	1,849,220
2024-05-23	27.310	27.580	26.810	26.850	26.785	2,215,900
2024-05-22	27.340	27.400	26.900	27.180	27.114	1,451,821
2024-05-21	28.060	28.090	27.150	27.260	27.194	1,725,120
2024-05-20	27.680	28.260	27.430	28.030	27.962	2,041,200
2024-05-17	27.150	27.690	26.850	27.650	27.583	2,485,400
2024-05-16	26.670	27.440	26.670	26.960	26.894	2,122,600
2024-05-15	26.910	27.120	26.360	26.620	26.555	1,708,500
2024-05-14	26.570	27.320	26.570	26.910	26.845	1,771,500
2024-05-13	27.500	27.500	26.440	26.500	26.436	2,827,220
2024-05-10	28.460	28.780	27.810	27.940	27.872	2,532,200
2024-05-09	27.810	28.470	27.810	28.410	28.341	2,816,020
2024-05-08	28.600	28.690	27.800	27.900	27.832	2,467,200
2024-05-07	27.990	28.840	27.860	28.730	28.660	3,650,220
2024-05-06	28.000	28.330	27.800	27.940	27.872	2,442,000
2024-04-30	28.630	28.880	27.680	27.770	27.702	3,344,825

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0200 CNY
2025-06-19	0.0200 CNY
2024-07-15	0.0250 CNY
2021-06-04	0.3100 CNY
2020-06-19	0.4300 CNY
2019-06-20	0.4800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.