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
2022-05-11	23.900	24.750	23.500	23.660	23.602	1,929,110
2022-05-10	23.360	23.980	22.840	23.750	23.692	2,058,000
2022-05-09	22.280	23.640	22.200	23.590	23.533	2,537,727
2022-05-06	21.470	23.140	21.160	22.380	22.326	2,929,748
2022-05-05	21.370	21.990	20.000	21.710	21.657	3,339,347
2022-04-29	18.960	20.500	18.960	20.500	20.450	1,928,231
2022-04-28	18.830	19.280	18.000	18.640	18.595	1,359,918
2022-04-27	17.780	19.050	17.300	18.860	18.814	2,045,600
2022-04-26	19.000	19.400	17.780	17.820	17.777	2,174,258
2022-04-25	21.760	21.760	19.760	19.760	19.712	2,603,900
2022-04-22	22.990	23.000	21.770	21.920	21.867	2,091,828
2022-04-21	24.490	24.620	22.830	22.940	22.884	1,362,900
2022-04-20	24.080	24.930	23.900	24.500	24.440	1,278,514
2022-04-19	24.210	24.350	23.820	24.060	24.001	750,150
2022-04-18	23.340	24.250	22.960	24.210	24.151	1,006,300
2022-04-15	23.440	23.580	22.750	23.500	23.443	865,013
2022-04-14	23.510	23.770	23.250	23.440	23.383	532,100
2022-04-13	23.860	23.930	23.330	23.490	23.433	733,500
2022-04-12	23.220	23.950	22.720	23.900	23.842	1,274,341
2022-04-11	24.540	24.540	23.060	23.300	23.243	1,325,113
2022-04-08	25.080	25.090	24.070	24.550	24.490	1,238,913
2022-04-07	26.310	26.760	25.080	25.190	25.129	1,460,000
2022-04-06	26.150	26.570	25.680	26.550	26.485	1,451,562
2022-04-01	25.600	26.400	25.600	26.400	26.336	1,168,052
2022-03-31	26.060	26.260	25.750	25.940	25.877	1,073,298
2022-03-30	25.390	26.160	25.220	25.860	25.797	1,129,108
2022-03-29	25.250	25.560	24.890	25.420	25.358	1,027,250
2022-03-28	25.530	25.550	24.830	25.230	25.169	870,235
2022-03-25	25.950	26.160	25.520	25.790	25.727	940,200
2022-03-24	26.200	26.200	25.440	25.810	25.747	1,605,638
2022-03-23	25.240	26.310	25.030	26.310	26.246	2,177,026
2022-03-22	25.500	25.500	25.000	25.150	25.089	944,307
2022-03-21	25.380	25.660	24.940	25.420	25.358	968,800
2022-03-18	25.200	25.380	24.810	25.380	25.318	728,450
2022-03-17	24.980	25.700	24.790	25.120	25.059	1,147,823
2022-03-16	24.440	24.880	23.510	24.780	24.720	1,302,823
2022-03-15	25.270	25.450	23.900	24.350	24.291	1,604,000
2022-03-14	25.910	26.230	25.340	25.410	25.348	1,312,617
2022-03-11	25.830	26.080	25.150	26.000	25.937	2,543,600
2022-03-10	27.190	27.360	25.920	26.300	26.236	2,475,723
2022-03-09	27.510	27.540	25.120	26.760	26.695	2,441,370
2022-03-08	29.060	29.530	27.420	27.420	27.353	1,928,533
2022-03-07	30.450	30.450	28.880	29.180	29.109	1,713,942
2022-03-04	30.910	31.280	30.160	30.350	30.276	999,806
2022-03-03	33.070	33.200	30.950	30.950	30.875	1,966,617
2022-03-02	33.870	33.930	32.880	33.000	32.920	1,500,370
2022-03-01	33.250	33.940	32.820	33.850	33.768	1,954,728
2022-02-28	33.500	33.830	32.850	33.460	33.379	818,743
2022-02-25	34.000	34.170	33.440	33.550	33.468	1,433,500
2022-02-24	34.770	35.280	33.480	34.300	34.217	2,126,010
2022-02-23	32.500	35.000	32.160	34.710	34.626	2,551,300
2022-02-22	33.240	33.810	32.070	32.320	32.241	912,000
2022-02-21	33.100	33.850	33.080	33.240	33.159	775,000
2022-02-18	33.510	33.510	32.700	33.210	33.129	881,400
2022-02-17	33.250	33.840	33.150	33.530	33.448	950,200
2022-02-16	32.860	33.800	32.530	33.550	33.468	913,500
2022-02-15	32.890	33.000	32.300	32.860	32.780	994,200
2022-02-14	33.290	33.500	32.650	32.960	32.880	1,289,000
2022-02-11	34.100	34.550	33.000	33.380	33.299	752,400
2022-02-10	33.980	34.570	33.590	34.130	34.047	1,174,129

← NewerPage 19 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.