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
2022-08-04	29.530	29.530	28.010	28.800	28.730	5,728,397
2022-08-03	27.020	29.500	26.550	29.500	29.428	8,548,175
2022-08-02	28.090	28.940	26.990	27.610	27.543	4,954,043
2022-08-01	28.230	28.950	27.680	27.980	27.912	2,781,910
2022-07-29	28.540	28.540	27.850	27.920	27.852	1,976,721
2022-07-28	28.300	28.490	27.680	28.400	28.331	2,687,500
2022-07-27	27.130	28.800	27.040	27.980	27.912	3,689,900
2022-07-26	26.480	27.340	26.230	27.300	27.234	2,220,523
2022-07-25	27.010	27.510	26.450	26.550	26.485	1,853,600
2022-07-22	26.970	27.630	26.780	27.020	26.954	2,414,900
2022-07-21	28.690	28.790	27.160	27.220	27.154	3,748,149
2022-07-20	27.460	28.780	27.210	28.530	28.461	4,597,169
2022-07-19	27.580	27.630	26.750	27.100	27.034	2,357,600
2022-07-18	27.000	28.340	26.650	27.030	26.964	4,756,938
2022-07-15	27.800	27.800	25.950	26.600	26.535	5,308,161
2022-07-14	27.910	29.500	27.850	28.800	28.730	4,846,733
2022-07-13	28.130	28.280	27.610	28.110	28.042	1,890,279
2022-07-12	28.530	28.980	27.610	28.150	28.082	2,696,212
2022-07-11	27.990	28.620	27.550	28.570	28.501	2,360,852
2022-07-08	28.900	28.930	28.250	28.260	28.191	2,635,664
2022-07-07	28.490	29.330	28.300	28.950	28.880	3,505,642
2022-07-06	28.950	29.200	28.070	28.480	28.411	2,267,141
2022-07-05	28.890	29.660	28.300	29.070	28.999	3,281,899
2022-07-04	28.990	29.490	28.300	29.060	28.989	2,928,521
2022-07-01	30.000	30.540	28.610	28.750	28.680	4,648,876
2022-06-30	29.200	30.390	28.000	30.280	30.206	5,845,100
2022-06-29	30.000	30.320	28.810	29.100	29.029	5,484,713
2022-06-28	29.990	31.000	29.800	30.330	30.256	4,811,412
2022-06-27	31.550	32.200	29.790	30.110	30.037	8,458,820
2022-06-24	29.870	32.830	29.620	32.100	32.022	9,473,884
2022-06-23	27.000	29.870	27.000	29.870	29.797	8,302,600
2022-06-22	27.630	28.010	26.600	27.150	27.084	3,578,304
2022-06-21	27.510	28.780	27.000	27.650	27.583	6,277,400
2022-06-20	26.910	28.000	26.850	27.470	27.403	4,519,000
2022-06-17	27.020	27.600	26.630	27.400	27.333	7,598,400
2022-06-16	24.400	26.950	24.290	26.950	26.884	6,652,573
2022-06-15	24.610	24.920	24.500	24.500	24.440	2,130,531
2022-06-14	25.000	25.000	23.800	24.610	24.550	2,651,300
2022-06-13	24.860	25.430	24.840	25.200	25.139	2,497,400
2022-06-10	24.300	25.240	24.020	25.030	24.969	2,563,190
2022-06-09	25.330	25.500	24.280	24.300	24.241	2,386,686
2022-06-08	25.500	25.500	24.260	25.030	24.969	3,161,396
2022-06-07	25.820	25.840	24.970	25.480	25.418	2,679,400
2022-06-06	25.900	26.200	25.370	25.820	25.757	4,302,093
2022-06-02	25.080	26.000	24.680	25.950	25.887	5,164,954
2022-06-01	25.330	25.880	24.770	25.260	25.199	4,812,927
2022-05-31	26.160	26.310	25.240	25.320	25.258	5,800,976
2022-05-30	27.120	27.630	25.340	26.560	26.495	6,662,506
2022-05-27	29.990	30.860	26.780	27.040	26.974	9,869,041
2022-05-26	25.280	28.050	24.800	28.050	27.982	4,351,300
2022-05-25	23.020	25.500	23.000	25.500	25.438	1,728,375
2022-05-24	24.900	25.130	23.110	23.180	23.124	1,443,300
2022-05-23	23.860	24.940	23.330	24.830	24.770	1,767,700
2022-05-20	24.120	24.300	23.620	23.860	23.802	996,300
2022-05-19	24.300	24.390	23.610	23.990	23.932	1,116,245
2022-05-18	23.550	24.660	23.250	24.250	24.191	1,955,510
2022-05-17	23.990	23.990	23.160	23.550	23.493	1,123,900
2022-05-16	23.990	24.430	23.640	23.870	23.812	1,407,903
2022-05-13	23.890	24.070	23.400	23.990	23.932	1,026,200
2022-05-12	23.460	24.040	23.400	23.890	23.832	1,067,700

← NewerPage 18 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.