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
2022-11-04	23.770	23.860	23.440	23.640	23.583	979,901
2022-11-03	23.300	23.650	23.060	23.620	23.563	1,292,701
2022-11-02	23.170	23.480	23.010	23.300	23.243	1,273,300
2022-11-01	23.310	23.490	22.850	23.150	23.094	1,599,000
2022-10-31	22.120	23.450	20.990	22.970	22.914	2,147,000
2022-10-28	23.600	23.830	22.660	22.800	22.745	1,493,699
2022-10-27	24.100	24.300	23.650	23.700	23.642	1,631,900
2022-10-26	23.630	24.280	23.080	24.160	24.101	2,718,700
2022-10-25	23.300	24.480	23.050	23.760	23.702	3,039,100
2022-10-24	23.010	24.090	23.010	23.430	23.373	2,209,000
2022-10-21	22.920	23.250	22.600	22.900	22.844	705,400
2022-10-20	22.980	23.340	22.550	22.910	22.854	1,060,000
2022-10-19	23.360	23.380	22.670	22.920	22.864	879,400
2022-10-18	22.950	23.180	22.510	23.000	22.944	1,578,500
2022-10-17	22.030	23.040	22.030	22.950	22.894	1,659,800
2022-10-14	21.660	22.060	21.600	22.000	21.947	990,000
2022-10-13	20.950	21.880	20.950	21.670	21.617	1,054,900
2022-10-12	20.450	21.160	20.180	21.160	21.109	985,400
2022-10-11	20.490	20.600	20.030	20.450	20.400	698,100
2022-10-10	21.010	21.100	20.230	20.500	20.450	852,300
2022-09-30	21.660	21.770	21.000	21.020	20.969	979,750
2022-09-29	22.200	22.490	21.560	21.650	21.597	980,650
2022-09-28	22.700	22.940	22.010	22.170	22.116	1,063,100
2022-09-27	22.070	22.660	21.600	22.650	22.595	1,114,200
2022-09-26	23.290	23.290	22.000	22.110	22.056	1,562,600
2022-09-23	23.850	24.730	23.130	23.170	23.114	1,798,100
2022-09-22	23.000	24.370	22.950	23.840	23.782	2,023,598
2022-09-21	23.670	23.700	22.760	23.350	23.293	1,166,600
2022-09-20	22.930	23.970	22.900	23.640	23.583	2,039,475
2022-09-19	24.420	24.490	22.510	22.710	22.655	2,176,000
2022-09-16	24.960	25.450	24.380	24.390	24.331	1,730,100
2022-09-15	25.400	25.410	24.300	25.200	25.139	2,726,700
2022-09-14	24.530	25.440	24.440	25.440	25.378	3,168,825
2022-09-13	24.000	25.100	23.980	25.000	24.939	2,759,329
2022-09-09	24.430	24.430	23.710	23.980	23.922	1,298,400
2022-09-08	24.260	24.530	24.020	24.380	24.321	1,679,359
2022-09-07	24.150	24.350	23.900	24.230	24.171	1,290,000
2022-09-06	24.000	24.390	23.750	24.170	24.111	1,231,900
2022-09-05	24.090	24.390	23.650	23.830	23.772	947,972
2022-09-02	23.620	24.200	23.620	24.040	23.982	1,125,700
2022-09-01	23.600	23.860	23.420	23.620	23.563	989,700
2022-08-31	24.630	24.630	23.550	23.650	23.592	1,427,450
2022-08-30	24.790	24.850	24.400	24.570	24.510	970,000
2022-08-29	24.300	24.900	24.070	24.830	24.770	1,034,200
2022-08-26	24.740	24.990	24.530	24.700	24.640	1,483,500
2022-08-25	25.370	25.670	24.350	24.740	24.680	2,352,958
2022-08-24	26.910	26.920	25.330	25.370	25.308	3,288,796
2022-08-23	27.660	27.810	26.800	26.900	26.835	2,810,657
2022-08-22	27.700	27.800	26.700	27.650	27.583	2,090,800
2022-08-19	28.900	29.290	28.000	28.000	27.932	3,252,133
2022-08-18	28.810	29.030	28.590	28.950	28.880	2,380,620
2022-08-17	29.100	29.160	28.600	28.820	28.750	2,817,759
2022-08-16	29.480	29.790	28.930	29.090	29.019	3,899,410
2022-08-15	29.400	29.620	28.700	29.620	29.548	4,818,282
2022-08-12	29.760	30.390	29.170	29.290	29.219	7,574,582
2022-08-11	33.900	34.300	30.270	30.430	30.356	14,482,242
2022-08-10	28.290	31.390	28.050	31.390	31.314	9,068,655
2022-08-09	28.580	28.750	27.770	28.540	28.471	3,275,907
2022-08-08	27.760	29.080	27.660	28.730	28.660	3,847,893
2022-08-05	28.380	28.790	27.600	28.070	28.002	4,019,572

← NewerPage 17 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.