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
2023-11-01	28.050	28.540	28.020	28.410	28.341	1,434,614
2023-10-31	27.940	28.580	27.880	28.180	28.111	1,461,200
2023-10-30	27.960	28.250	27.650	28.040	27.972	2,002,200
2023-10-27	28.060	28.340	27.780	28.210	28.141	1,371,411
2023-10-26	27.690	28.070	27.100	28.060	27.992	1,507,800
2023-10-25	27.640	28.040	27.000	27.570	27.503	1,923,100
2023-10-24	27.260	27.590	26.890	27.300	27.234	1,349,800
2023-10-23	27.000	27.790	26.800	27.060	26.994	1,996,583
2023-10-20	27.670	27.670	26.940	27.060	26.994	1,159,500
2023-10-19	27.580	27.900	27.430	27.490	27.423	1,321,100
2023-10-18	28.010	28.130	27.400	27.470	27.403	1,539,844
2023-10-17	27.820	28.280	27.600	28.190	28.121	1,366,200
2023-10-16	27.940	28.310	27.410	27.930	27.862	2,134,700
2023-10-13	28.180	28.180	27.710	27.770	27.702	1,219,700
2023-10-12	28.550	28.560	28.030	28.350	28.281	1,009,900
2023-10-11	28.930	28.950	28.220	28.440	28.371	1,439,062
2023-10-10	29.050	29.500	28.540	28.750	28.680	1,852,899
2023-10-09	28.900	29.250	28.800	29.080	29.009	2,055,300
2023-09-28	28.070	28.980	28.050	28.910	28.840	1,652,304
2023-09-27	27.780	28.330	27.650	28.060	27.992	1,059,138
2023-09-26	27.850	27.930	27.520	27.770	27.702	756,838
2023-09-25	27.920	28.160	27.630	27.770	27.702	963,800
2023-09-22	27.860	28.060	27.530	27.990	27.922	1,022,838
2023-09-21	27.660	28.380	27.330	27.800	27.732	1,056,300
2023-09-20	28.090	28.180	27.610	27.670	27.603	915,100
2023-09-19	28.640	28.740	27.880	28.050	27.982	950,025
2023-09-18	28.600	28.950	28.090	28.710	28.640	1,352,800
2023-09-15	28.890	28.890	28.230	28.610	28.540	1,351,499
2023-09-14	28.910	28.950	28.450	28.720	28.650	1,188,600
2023-09-13	29.370	29.380	28.630	28.780	28.710	1,398,701
2023-09-12	29.440	29.680	29.250	29.380	29.309	1,193,400
2023-09-11	29.800	29.800	29.400	29.440	29.368	1,511,100
2023-09-08	29.220	29.880	29.000	29.820	29.747	2,037,631
2023-09-07	29.540	29.920	29.270	29.300	29.229	1,925,500
2023-09-06	29.200	29.580	29.000	29.510	29.438	1,400,900
2023-09-05	28.960	29.680	28.900	29.340	29.269	1,729,099
2023-09-04	28.910	29.260	28.850	29.120	29.049	1,293,631
2023-09-01	29.000	29.050	28.540	29.010	28.939	1,760,726
2023-08-31	28.880	29.350	28.520	28.900	28.830	1,916,870
2023-08-30	29.070	29.100	28.540	28.800	28.730	1,754,299
2023-08-29	27.240	29.800	26.990	28.760	28.690	3,517,400
2023-08-28	28.990	28.990	27.050	27.100	27.034	2,039,700
2023-08-25	26.990	26.990	26.310	26.520	26.456	1,502,953
2023-08-24	27.770	27.840	26.580	26.990	26.924	1,194,600
2023-08-23	27.870	28.050	27.550	27.610	27.543	1,056,200
2023-08-22	27.550	28.050	27.390	27.970	27.902	1,234,400
2023-08-21	27.930	28.510	27.450	27.560	27.493	1,537,800
2023-08-18	28.170	28.460	27.890	27.930	27.862	1,730,200
2023-08-17	26.710	28.140	26.630	28.110	28.042	2,694,255
2023-08-16	27.670	27.670	26.700	26.700	26.635	1,372,000
2023-08-15	27.280	27.880	27.100	27.720	27.653	1,325,299
2023-08-14	26.840	27.430	26.470	27.320	27.254	1,288,000
2023-08-11	27.500	27.500	26.910	26.960	26.894	722,300
2023-08-10	26.930	27.310	26.930	27.260	27.194	822,700
2023-08-09	27.280	27.300	26.800	27.020	26.954	619,300
2023-08-08	27.200	27.450	27.130	27.270	27.204	627,200
2023-08-07	27.630	27.710	27.110	27.220	27.154	1,077,000
2023-08-04	27.780	27.930	27.480	27.680	27.613	881,500
2023-08-03	27.670	27.830	27.410	27.740	27.673	778,600
2023-08-02	27.550	27.870	27.550	27.670	27.603	795,900

← NewerPage 13 of 21 · 1,219 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.