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
2023-05-05	28.820	28.890	28.060	28.150	28.082	1,901,281
2023-05-04	27.980	29.230	27.890	28.810	28.740	3,022,500
2023-04-28	27.370	28.330	26.980	28.070	28.002	3,003,511
2023-04-27	26.020	27.780	26.020	27.460	27.393	3,323,216
2023-04-26	25.580	26.360	25.580	25.910	25.847	1,654,600
2023-04-25	25.790	26.180	25.280	25.810	25.747	1,775,600
2023-04-24	25.610	26.100	24.800	25.810	25.747	1,850,400
2023-04-21	25.680	26.000	25.000	25.590	25.528	2,617,300
2023-04-20	27.700	27.790	25.610	25.770	25.707	4,691,700
2023-04-19	27.660	27.960	27.500	27.780	27.712	1,681,700
2023-04-18	28.140	28.190	27.600	27.640	27.573	1,996,511
2023-04-17	28.790	28.800	28.020	28.140	28.072	2,072,000
2023-04-14	28.880	29.400	28.660	28.880	28.810	1,930,800
2023-04-13	29.450	29.570	28.820	28.880	28.810	2,422,300
2023-04-12	28.280	30.230	28.210	29.650	29.578	4,444,475
2023-04-11	28.310	28.470	28.010	28.280	28.211	1,229,900
2023-04-10	29.320	29.500	28.300	28.310	28.241	2,143,200
2023-04-07	29.190	29.580	29.000	29.360	29.289	2,029,700
2023-04-06	29.000	29.700	28.710	29.170	29.099	2,864,000
2023-04-04	28.940	29.550	28.600	29.110	29.039	2,414,700
2023-04-03	28.050	29.700	28.000	29.090	29.019	3,432,500
2023-03-31	27.880	28.280	27.500	28.250	28.181	1,481,900
2023-03-30	28.030	28.130	27.480	27.800	27.732	1,372,500
2023-03-29	28.750	28.750	28.010	28.040	27.972	1,574,700
2023-03-28	29.070	29.090	28.740	28.800	28.730	1,693,900
2023-03-27	29.700	29.720	28.720	28.970	28.900	2,716,962
2023-03-24	29.380	29.820	29.220	29.650	29.578	3,372,481
2023-03-23	28.980	29.390	28.740	29.250	29.179	2,518,300
2023-03-22	28.550	29.230	28.470	29.050	28.979	2,832,695
2023-03-21	28.510	28.960	28.340	28.810	28.740	2,951,312
2023-03-20	27.790	28.480	27.310	28.220	28.151	2,559,156
2023-03-17	27.950	28.240	27.610	27.790	27.722	1,660,000
2023-03-16	27.500	27.990	27.420	27.900	27.832	1,768,900
2023-03-15	27.390	27.840	27.390	27.750	27.683	1,502,200
2023-03-14	27.960	28.030	27.110	27.410	27.343	2,105,000
2023-03-13	28.160	28.550	27.630	27.950	27.882	2,392,219
2023-03-10	28.610	28.750	28.260	28.350	28.281	2,235,600
2023-03-09	29.050	29.120	28.420	28.610	28.540	1,999,339
2023-03-08	28.790	29.260	28.500	29.040	28.969	2,175,162
2023-03-07	29.600	29.610	28.640	28.790	28.720	3,897,916
2023-03-06	29.560	29.950	29.250	29.760	29.688	5,270,200
2023-03-03	28.990	29.820	28.300	29.490	29.418	5,830,748
2023-03-02	28.690	29.270	28.580	28.990	28.919	3,436,558
2023-03-01	28.490	28.800	28.290	28.780	28.710	2,516,662
2023-02-28	28.370	28.690	28.130	28.580	28.510	2,400,100
2023-02-27	28.680	29.160	28.300	28.380	28.311	3,262,028
2023-02-24	28.510	29.600	28.510	28.980	28.910	5,016,493
2023-02-23	28.680	28.920	28.030	28.510	28.441	2,276,800
2023-02-22	28.510	28.950	28.420	28.770	28.700	2,454,500
2023-02-21	28.330	28.980	28.290	28.700	28.630	2,893,119
2023-02-20	28.100	28.500	27.800	28.280	28.211	3,217,000
2023-02-17	28.400	29.300	27.920	28.720	28.650	5,072,542
2023-02-16	28.990	30.400	27.760	28.060	27.992	5,788,830
2023-02-15	29.000	29.170	28.800	28.970	28.900	2,612,100
2023-02-14	29.450	29.450	28.700	29.130	29.059	4,209,482
2023-02-13	29.430	29.820	29.260	29.550	29.478	3,241,962
2023-02-10	29.600	29.840	29.110	29.570	29.498	3,147,304
2023-02-09	29.090	29.940	28.910	29.680	29.608	4,474,301
2023-02-08	29.600	30.100	29.240	29.250	29.179	3,706,431
2023-02-07	29.200	30.240	29.200	29.730	29.658	5,224,312

← NewerPage 15 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.