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
2023-08-01	28.320	28.320	27.500	27.740	27.673	1,472,100
2023-07-31	27.980	28.150	27.770	28.110	28.042	1,271,885
2023-07-28	28.180	28.180	27.560	28.050	27.982	1,198,700
2023-07-27	28.070	28.600	28.050	28.270	28.201	1,286,020
2023-07-26	28.320	28.560	27.920	28.060	27.992	1,043,600
2023-07-25	28.180	28.520	28.070	28.430	28.361	1,334,800
2023-07-24	27.560	28.310	27.330	28.030	27.962	1,415,600
2023-07-21	27.640	27.740	27.390	27.440	27.373	1,028,900
2023-07-20	28.250	28.400	27.670	27.700	27.633	1,314,665
2023-07-19	28.550	28.820	27.960	28.080	28.012	1,462,000
2023-07-18	28.380	28.880	27.370	28.630	28.560	2,576,095
2023-07-17	28.410	29.220	27.920	28.130	28.062	3,144,200
2023-07-14	28.200	28.220	27.670	27.710	27.643	1,081,100
2023-07-13	28.750	28.890	28.020	28.110	28.042	1,575,500
2023-07-12	29.090	29.390	28.660	28.740	28.670	1,318,000
2023-07-11	28.950	29.450	28.790	29.050	28.979	1,122,900
2023-07-10	29.250	29.270	28.700	28.890	28.820	963,200
2023-07-07	29.410	29.420	28.780	28.820	28.750	1,136,000
2023-07-06	29.500	29.710	29.230	29.400	29.328	1,305,100
2023-07-05	29.640	29.800	29.260	29.500	29.428	1,504,000
2023-07-04	29.450	29.770	29.080	29.660	29.588	1,477,300
2023-07-03	29.240	29.750	29.200	29.400	29.328	2,135,500
2023-06-30	29.180	29.820	29.170	29.370	29.299	2,484,700
2023-06-29	28.440	29.290	28.300	29.170	29.099	2,381,700
2023-06-28	27.800	28.810	27.250	28.600	28.530	2,331,700
2023-06-27	27.280	27.950	27.100	27.930	27.862	1,368,300
2023-06-26	27.880	28.530	27.010	27.300	27.234	2,177,600
2023-06-21	27.930	28.870	27.670	28.350	28.281	2,621,800
2023-06-20	27.850	28.440	27.510	28.180	28.111	1,832,785
2023-06-19	27.300	28.420	27.190	27.710	27.643	2,191,500
2023-06-16	27.280	27.770	27.110	27.360	27.293	1,381,400
2023-06-15	26.840	27.350	26.450	27.190	27.124	1,639,900
2023-06-14	27.130	27.130	26.580	26.700	26.635	1,213,300
2023-06-13	27.070	27.270	26.780	27.140	27.074	982,400
2023-06-12	27.560	27.580	26.850	27.060	26.994	1,643,200
2023-06-09	27.910	28.090	27.400	27.670	27.603	1,796,000
2023-06-08	27.550	27.940	27.400	27.740	27.673	895,800
2023-06-07	27.510	27.840	27.200	27.660	27.593	1,356,200
2023-06-06	28.800	29.130	27.500	27.530	27.463	1,873,885
2023-06-05	29.280	29.600	28.830	28.900	28.830	1,260,200
2023-06-02	29.300	29.950	29.280	29.280	29.209	1,642,985
2023-06-01	29.890	29.960	28.900	29.400	29.328	1,864,785
2023-05-31	30.110	30.560	29.980	30.060	29.987	1,274,400
2023-05-30	30.000	30.220	29.390	30.110	30.037	1,820,916
2023-05-29	30.250	30.660	29.640	30.130	30.057	1,712,400
2023-05-26	30.110	30.510	29.680	30.350	30.276	1,751,707
2023-05-25	29.630	30.820	29.420	30.060	29.987	2,635,700
2023-05-24	30.300	30.960	29.550	29.600	29.528	3,287,912
2023-05-23	30.400	30.820	30.180	30.180	30.107	2,280,200
2023-05-22	30.160	31.340	29.990	30.820	30.745	3,638,185
2023-05-19	30.030	31.370	29.420	30.380	30.306	3,675,756
2023-05-18	29.770	30.190	29.550	30.030	29.957	1,996,400
2023-05-17	29.420	30.220	29.290	29.900	29.827	2,487,600
2023-05-16	29.030	29.970	28.950	29.330	29.259	1,939,400
2023-05-15	28.540	29.250	28.250	29.200	29.129	1,668,400
2023-05-12	29.150	29.320	28.550	29.020	28.949	1,550,800
2023-05-11	28.950	29.750	28.450	29.350	29.279	2,691,200
2023-05-10	28.100	28.850	27.780	28.600	28.530	1,443,800
2023-05-09	28.700	28.930	28.010	28.350	28.281	1,793,300
2023-05-08	28.290	29.080	28.030	28.700	28.630	1,771,631

← NewerPage 14 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.