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
2022-02-09	33.330	34.900	33.070	33.990	33.907	1,642,074
2022-02-08	33.100	33.580	32.700	33.580	33.498	1,249,811
2022-02-07	34.670	34.800	33.010	33.230	33.149	1,703,847
2022-01-28	34.300	34.840	32.540	34.700	34.616	1,679,686
2022-01-27	35.200	35.470	34.090	34.210	34.127	1,401,200
2022-01-26	34.620	35.480	33.670	35.360	35.274	1,882,200
2022-01-25	36.280	36.780	34.920	34.950	34.865	2,419,438
2022-01-24	35.530	36.700	34.500	35.780	35.693	3,197,138
2022-01-21	34.510	35.820	34.170	35.290	35.204	2,684,038
2022-01-20	36.180	36.360	34.390	34.850	34.765	3,932,369
2022-01-19	37.400	37.500	35.310	35.860	35.773	4,609,990
2022-01-18	38.700	39.300	37.180	37.450	37.359	5,456,498
2022-01-17	35.200	39.380	35.110	39.380	39.284	6,295,000
2022-01-14	36.740	37.490	35.640	35.800	35.713	2,747,338
2022-01-13	36.980	39.030	36.400	36.630	36.541	3,312,960
2022-01-12	34.890	37.190	34.650	36.780	36.691	3,598,389
2022-01-11	34.880	35.850	34.190	34.880	34.795	1,793,389
2022-01-10	33.410	35.180	32.680	34.990	34.905	3,378,506
2022-01-07	36.330	36.580	33.510	34.190	34.107	4,571,904
2022-01-06	34.960	37.300	34.400	36.610	36.521	4,611,639
2022-01-05	35.770	36.330	34.840	35.010	34.925	1,681,400
2022-01-04	36.440	36.640	35.610	35.990	35.902	1,473,688
2021-12-31	36.640	36.850	36.060	36.430	36.341	1,964,000
2021-12-30	36.500	37.600	36.260	36.640	36.551	2,343,686
2021-12-29	34.730	36.860	34.730	36.750	36.661	3,893,678
2021-12-28	35.690	35.690	34.200	35.060	34.975	1,678,301
2021-12-27	35.950	35.950	34.830	35.000	34.915	1,528,000
2021-12-24	35.420	36.300	34.900	35.950	35.863	2,062,100
2021-12-23	35.900	35.940	35.170	35.500	35.414	1,662,300
2021-12-22	34.550	36.500	34.110	35.890	35.803	2,315,813
2021-12-21	34.220	34.620	33.900	34.560	34.476	1,384,100
2021-12-20	35.200	35.710	34.300	34.400	34.316	2,153,500
2021-12-17	37.090	37.100	35.180	35.760	35.673	3,792,700
2021-12-16	36.950	38.370	35.660	37.090	37.000	7,362,368
2021-12-15	35.400	35.620	34.700	34.930	34.845	2,195,200
2021-12-14	34.300	36.980	33.740	35.770	35.683	4,406,628
2021-12-13	34.800	34.800	33.460	34.230	34.147	2,319,400
2021-12-10	34.750	34.770	33.600	34.740	34.655	2,452,700
2021-12-09	34.270	34.690	33.680	34.590	34.506	2,628,895
2021-12-08	33.650	35.300	33.000	34.210	34.127	2,491,268
2021-12-07	34.690	35.110	33.260	33.700	33.618	3,705,827
2021-12-06	36.140	36.770	34.500	34.750	34.665	5,272,474
2021-12-03	33.280	35.430	32.280	35.430	35.344	4,286,396
2021-12-02	32.590	32.590	31.700	32.210	32.132	1,479,500
2021-12-01	32.880	33.090	32.440	32.600	32.521	1,241,931
2021-11-30	32.550	33.560	32.310	32.970	32.890	1,764,800
2021-11-29	32.200	32.960	31.810	32.550	32.471	1,951,880
2021-11-26	33.190	33.360	32.420	32.420	32.341	1,419,700
2021-11-25	33.580	34.070	33.000	33.100	33.019	1,488,100
2021-11-24	34.130	34.180	33.400	33.580	33.498	1,567,116
2021-11-23	34.410	34.520	33.680	34.210	34.127	1,311,900
2021-11-22	35.450	35.760	33.990	34.390	34.306	2,376,600
2021-11-19	34.120	35.350	33.680	35.260	35.174	1,997,627
2021-11-18	33.920	34.440	33.100	34.150	34.067	2,311,189
2021-11-17	32.650	33.790	32.580	33.610	33.528	2,380,400
2021-11-16	35.810	35.810	32.500	32.660	32.581	4,563,773
2021-11-15	36.690	36.880	35.000	35.860	35.773	2,976,500
2021-11-12	34.050	36.850	33.860	36.550	36.461	4,649,400
2021-11-11	38.600	38.990	35.130	35.140	35.055	7,261,720
2021-11-10	36.000	39.420	36.000	39.030	38.935	8,155,314

← NewerPage 20 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.