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
2024-01-24	28.200	29.700	27.920	29.380	29.309	5,357,199
2024-01-23	27.900	28.200	27.330	28.060	27.992	3,799,240
2024-01-22	30.380	30.400	28.010	28.060	27.992	4,711,500
2024-01-19	30.770	31.300	30.100	30.260	30.186	3,341,500
2024-01-18	30.580	31.000	29.770	30.740	30.665	5,395,262
2024-01-17	32.110	32.450	30.710	30.730	30.655	3,939,781
2024-01-16	32.690	32.870	31.800	32.330	32.251	3,944,400
2024-01-15	33.360	33.890	32.480	32.710	32.630	3,682,346
2024-01-12	33.730	34.580	33.530	33.700	33.618	4,058,285
2024-01-11	33.130	34.010	33.100	33.900	33.818	5,947,969
2024-01-10	34.600	35.090	33.500	33.580	33.498	6,609,500
2024-01-09	35.540	36.150	34.470	34.990	34.905	6,018,162
2024-01-08	34.840	36.870	34.840	35.140	35.055	9,366,881
2024-01-05	35.440	36.380	34.690	34.840	34.755	8,608,090
2024-01-04	34.810	35.090	34.330	34.850	34.765	4,777,900
2024-01-03	35.990	35.990	34.510	34.890	34.805	7,670,600
2024-01-02	36.100	37.130	36.050	36.320	36.232	8,285,921
2023-12-29	37.300	38.420	36.200	36.450	36.361	11,413,913
2023-12-28	36.410	38.580	36.000	37.580	37.489	12,884,949
2023-12-27	39.700	40.160	35.920	36.580	36.491	16,629,840
2023-12-26	42.300	42.630	39.300	39.910	39.813	14,653,277
2023-12-25	38.450	42.310	37.600	42.310	42.207	18,193,943
2023-12-22	35.380	38.920	35.250	38.460	38.366	16,015,694
2023-12-21	35.000	36.100	33.920	35.380	35.294	7,013,959
2023-12-20	35.000	36.350	34.400	34.610	34.526	7,099,156
2023-12-19	32.580	35.350	32.000	35.050	34.965	9,352,501
2023-12-18	33.020	34.070	32.790	32.940	32.860	5,073,255
2023-12-15	33.530	33.990	32.800	33.020	32.940	6,955,638
2023-12-14	33.920	35.150	33.520	33.790	33.708	8,364,982
2023-12-13	32.980	34.780	32.830	33.580	33.498	9,403,400
2023-12-12	33.660	34.380	32.800	32.890	32.810	6,876,995
2023-12-11	32.000	33.800	31.890	33.560	33.478	11,333,688
2023-12-08	31.610	32.670	31.000	31.810	31.733	10,590,533
2023-12-07	31.370	33.800	30.300	31.900	31.822	10,100,041
2023-12-06	31.050	31.270	30.370	30.760	30.685	5,308,202
2023-12-05	32.070	32.070	30.900	31.160	31.084	9,005,830
2023-12-04	29.610	32.570	29.610	32.570	32.491	8,424,658
2023-12-01	29.530	29.700	29.210	29.610	29.538	1,163,900
2023-11-30	29.350	29.900	29.160	29.630	29.558	1,682,081
2023-11-29	29.710	29.790	29.400	29.410	29.338	949,900
2023-11-28	29.820	29.990	29.600	29.790	29.718	1,396,200
2023-11-27	29.370	29.870	29.160	29.800	29.728	1,357,381
2023-11-24	29.690	29.760	29.060	29.370	29.299	1,224,500
2023-11-23	29.430	29.770	29.410	29.690	29.618	911,600
2023-11-22	29.540	29.940	29.390	29.560	29.488	1,694,200
2023-11-21	30.070	30.150	29.350	29.540	29.468	1,652,000
2023-11-20	29.860	30.110	29.720	30.070	29.997	2,013,028
2023-11-17	29.850	29.900	29.510	29.760	29.688	1,410,596
2023-11-16	29.800	29.960	29.480	29.890	29.817	2,122,100
2023-11-15	30.060	30.270	29.350	29.650	29.578	2,736,000
2023-11-14	29.400	30.480	29.310	30.060	29.987	3,635,692
2023-11-13	28.580	29.520	28.400	29.500	29.428	2,710,300
2023-11-10	28.370	28.660	28.100	28.530	28.461	1,006,028
2023-11-09	28.580	28.740	28.000	28.390	28.321	1,509,944
2023-11-08	28.730	28.800	28.390	28.560	28.491	1,485,000
2023-11-07	29.000	29.470	28.410	28.710	28.640	2,268,866
2023-11-06	28.840	28.850	28.370	28.710	28.640	1,507,800
2023-11-03	28.290	28.660	28.070	28.610	28.540	1,469,896
2023-11-02	28.370	28.500	28.140	28.150	28.082	1,172,400
2023-11-01	28.050	28.540	28.020	28.410	28.341	1,434,614

← NewerPage 12 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.