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
2023-02-06	30.400	30.560	29.000	29.140	29.069	5,534,029
2023-02-03	29.130	29.680	29.120	29.610	29.538	4,466,919
2023-02-02	29.900	30.040	29.110	29.180	29.109	5,822,600
2023-02-01	29.940	30.190	29.230	30.170	30.097	5,776,623
2023-01-31	29.020	30.280	29.010	30.080	30.007	6,255,403
2023-01-30	28.520	29.780	28.500	29.350	29.279	7,181,419
2023-01-20	28.650	28.990	28.200	28.510	28.441	6,756,135
2023-01-19	27.050	29.730	26.910	29.080	29.009	10,321,858
2023-01-18	26.700	27.140	26.700	27.030	26.964	3,590,517
2023-01-17	27.360	27.560	26.620	26.660	26.595	5,530,106
2023-01-16	27.400	28.010	27.400	27.490	27.423	6,538,600
2023-01-13	29.880	30.110	27.910	27.990	27.922	10,876,929
2023-01-12	31.280	32.960	29.790	30.110	30.037	15,218,018
2023-01-11	28.590	30.270	28.200	29.960	29.887	12,529,085
2023-01-10	28.330	28.610	28.120	28.600	28.530	4,969,543
2023-01-09	28.720	28.820	27.920	28.560	28.491	5,874,380
2023-01-06	29.050	29.490	28.100	28.120	28.052	9,356,199
2023-01-05	29.060	29.600	28.560	29.220	29.149	8,788,299
2023-01-04	29.810	30.350	28.940	29.060	28.989	11,199,203
2023-01-03	30.880	31.200	29.690	30.290	30.216	11,737,127
2022-12-30	30.920	31.930	29.410	31.310	31.234	16,087,308
2022-12-29	33.500	34.280	32.360	32.360	32.281	18,884,421
2022-12-28	33.800	36.920	32.700	35.960	35.873	26,957,593
2022-12-27	33.560	33.560	33.420	33.560	33.478	10,094,580
2022-12-26	30.510	30.510	30.510	30.510	30.436	765,619
2022-12-23	27.740	27.740	27.740	27.740	27.673	840,975
2022-12-22	25.220	25.220	25.220	25.220	25.159	533,300
2022-12-21	22.930	22.930	22.930	22.930	22.874	0
2022-12-20	22.930	22.930	22.930	22.930	22.874	0
2022-12-19	22.930	22.930	22.930	22.930	22.874	0
2022-12-16	23.470	23.470	22.780	22.930	22.874	1,229,525
2022-12-15	23.270	24.140	23.000	23.440	23.383	1,881,300
2022-12-14	23.680	23.790	22.930	23.020	22.964	1,663,498
2022-12-13	24.100	24.300	23.310	23.410	23.353	1,504,160
2022-12-12	23.710	24.380	23.610	24.240	24.181	1,751,860
2022-12-09	24.040	24.170	23.450	23.610	23.553	1,693,799
2022-12-08	24.430	24.430	23.950	24.160	24.101	976,400
2022-12-07	24.860	24.860	24.100	24.210	24.151	2,074,100
2022-12-06	24.620	24.880	24.410	24.880	24.819	1,487,900
2022-12-05	24.450	24.920	24.160	24.750	24.690	2,295,700
2022-12-02	24.700	24.790	24.300	24.380	24.321	1,729,000
2022-12-01	25.120	25.260	24.360	24.570	24.510	2,973,500
2022-11-30	24.780	25.460	24.560	25.160	25.099	4,126,403
2022-11-29	24.480	25.200	24.250	24.910	24.849	5,573,503
2022-11-28	22.010	24.240	21.570	24.240	24.181	4,696,479
2022-11-25	22.170	22.260	21.950	22.040	21.986	724,300
2022-11-24	22.240	22.450	22.030	22.170	22.116	946,400
2022-11-23	22.550	22.680	21.830	22.170	22.116	1,583,472
2022-11-22	23.120	23.440	22.490	22.550	22.495	1,634,072
2022-11-21	22.840	23.480	22.500	23.190	23.134	1,678,070
2022-11-18	24.240	24.420	23.550	23.550	23.493	2,135,000
2022-11-17	24.450	24.680	23.860	24.290	24.231	2,204,151
2022-11-16	24.110	25.290	24.110	24.720	24.660	3,565,100
2022-11-15	23.890	24.230	23.510	24.200	24.141	2,495,721
2022-11-14	24.260	24.550	23.710	23.890	23.832	3,156,770
2022-11-11	25.000	25.380	24.000	24.740	24.680	4,549,287
2022-11-10	25.100	25.590	24.700	24.740	24.680	5,461,436
2022-11-09	25.600	26.470	24.300	26.150	26.086	9,935,058
2022-11-08	23.200	25.600	22.900	24.710	24.650	7,703,615
2022-11-07	23.690	23.860	23.100	23.270	23.213	1,389,847

← NewerPage 16 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.