Aerospace Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.580 | 4.680 | 4.520 | 4.620 | 4.620 | 19,047,559 |
| 2024-07-26 | 4.350 | 4.630 | 4.350 | 4.600 | 4.600 | 27,262,632 |
| 2024-07-25 | 4.250 | 4.400 | 4.240 | 4.350 | 4.350 | 12,229,934 |
| 2024-07-24 | 4.260 | 4.350 | 4.230 | 4.280 | 4.280 | 11,180,650 |
| 2024-07-23 | 4.240 | 4.460 | 4.210 | 4.320 | 4.320 | 20,633,571 |
| 2024-07-22 | 4.180 | 4.270 | 4.170 | 4.240 | 4.240 | 7,519,173 |
| 2024-07-19 | 4.130 | 4.220 | 4.120 | 4.190 | 4.190 | 7,330,601 |
| 2024-07-18 | 4.110 | 4.180 | 4.040 | 4.160 | 4.160 | 9,319,993 |
| 2024-07-17 | 4.150 | 4.170 | 4.100 | 4.150 | 4.150 | 7,239,200 |
| 2024-07-16 | 4.160 | 4.190 | 4.100 | 4.150 | 4.150 | 7,425,127 |
| 2024-07-15 | 4.240 | 4.260 | 4.150 | 4.180 | 4.180 | 8,613,900 |
| 2024-07-12 | 4.230 | 4.310 | 4.210 | 4.230 | 4.230 | 10,124,035 |
| 2024-07-11 | 4.130 | 4.250 | 4.130 | 4.240 | 4.240 | 13,869,292 |
| 2024-07-10 | 4.140 | 4.210 | 4.060 | 4.080 | 4.080 | 8,610,742 |
| 2024-07-09 | 4.100 | 4.180 | 4.000 | 4.150 | 4.150 | 14,395,781 |
| 2024-07-08 | 4.260 | 4.290 | 4.090 | 4.120 | 4.120 | 12,383,281 |
| 2024-07-05 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-07-04 | 4.400 | 4.430 | 4.250 | 4.280 | 4.280 | 10,817,600 |
| 2024-07-03 | 4.480 | 4.480 | 4.380 | 4.410 | 4.410 | 8,271,716 |
| 2024-07-02 | 4.500 | 4.540 | 4.450 | 4.480 | 4.480 | 9,311,311 |
| 2024-07-01 | 4.530 | 4.560 | 4.400 | 4.500 | 4.500 | 10,161,802 |
| 2024-06-28 | 4.550 | 4.610 | 4.470 | 4.520 | 4.520 | 14,649,931 |
| 2024-06-27 | 4.700 | 4.710 | 4.540 | 4.560 | 4.560 | 13,738,981 |
| 2024-06-26 | 4.520 | 4.720 | 4.430 | 4.700 | 4.700 | 21,080,896 |
| 2024-06-25 | 4.690 | 4.700 | 4.430 | 4.560 | 4.560 | 31,663,744 |
| 2024-06-24 | 4.800 | 5.140 | 4.730 | 4.740 | 4.740 | 41,152,426 |
| 2024-06-21 | 4.680 | 4.770 | 4.650 | 4.670 | 4.670 | 8,711,065 |
| 2024-06-20 | 4.850 | 4.850 | 4.670 | 4.700 | 4.700 | 12,227,325 |
| 2024-06-19 | 4.940 | 4.960 | 4.820 | 4.830 | 4.830 | 9,186,125 |
| 2024-06-18 | 4.860 | 4.990 | 4.840 | 4.930 | 4.930 | 10,462,749 |
| 2024-06-17 | 4.810 | 5.010 | 4.790 | 4.880 | 4.880 | 14,855,431 |
| 2024-06-14 | 4.740 | 4.850 | 4.670 | 4.840 | 4.840 | 12,179,317 |
| 2024-06-13 | 4.830 | 4.880 | 4.750 | 4.760 | 4.760 | 9,251,391 |
| 2024-06-12 | 4.700 | 4.880 | 4.700 | 4.850 | 4.850 | 15,847,836 |
| 2024-06-11 | 4.690 | 4.750 | 4.570 | 4.740 | 4.740 | 9,846,500 |
| 2024-06-07 | 4.730 | 4.750 | 4.640 | 4.700 | 4.700 | 9,170,693 |
| 2024-06-06 | 4.870 | 4.900 | 4.600 | 4.690 | 4.690 | 18,548,066 |
| 2024-06-05 | 4.850 | 5.030 | 4.830 | 4.840 | 4.840 | 17,197,603 |
| 2024-06-04 | 4.820 | 4.880 | 4.710 | 4.860 | 4.860 | 14,061,740 |
| 2024-06-03 | 5.010 | 5.010 | 4.800 | 4.830 | 4.830 | 15,889,135 |
| 2024-05-31 | 4.860 | 5.070 | 4.860 | 5.000 | 5.000 | 16,598,602 |
| 2024-05-30 | 4.890 | 4.930 | 4.810 | 4.890 | 4.890 | 9,498,448 |
| 2024-05-29 | 4.880 | 5.090 | 4.850 | 4.900 | 4.900 | 17,377,293 |
| 2024-05-28 | 4.880 | 4.950 | 4.820 | 4.880 | 4.880 | 11,495,483 |
| 2024-05-27 | 4.850 | 4.920 | 4.750 | 4.870 | 4.870 | 12,925,368 |
| 2024-05-24 | 5.020 | 5.030 | 4.850 | 4.880 | 4.880 | 18,274,623 |
| 2024-05-23 | 5.220 | 5.220 | 5.000 | 5.030 | 5.030 | 24,554,583 |
| 2024-05-22 | 5.100 | 5.270 | 5.050 | 5.260 | 5.260 | 24,135,011 |
| 2024-05-21 | 5.200 | 5.260 | 5.090 | 5.120 | 5.120 | 22,225,860 |
| 2024-05-20 | 5.040 | 5.530 | 5.040 | 5.260 | 5.260 | 41,683,248 |
| 2024-05-17 | 4.940 | 5.070 | 4.900 | 5.040 | 5.040 | 8,649,685 |
| 2024-05-16 | 4.940 | 5.020 | 4.910 | 4.940 | 4.940 | 8,576,424 |
| 2024-05-15 | 4.990 | 5.050 | 4.950 | 4.950 | 4.950 | 7,646,365 |
| 2024-05-14 | 5.060 | 5.130 | 5.000 | 5.010 | 5.010 | 8,645,352 |
| 2024-05-13 | 5.120 | 5.120 | 5.000 | 5.040 | 5.040 | 10,828,009 |
| 2024-05-10 | 5.200 | 5.250 | 5.110 | 5.150 | 5.150 | 11,169,631 |
| 2024-05-09 | 5.120 | 5.240 | 5.110 | 5.200 | 5.200 | 11,742,811 |
| 2024-05-08 | 5.190 | 5.240 | 5.110 | 5.120 | 5.120 | 10,692,150 |
| 2024-05-07 | 5.160 | 5.210 | 5.080 | 5.190 | 5.190 | 11,653,866 |
| 2024-05-06 | 5.200 | 5.280 | 5.150 | 5.160 | 5.160 | 13,608,301 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.