Aerospace Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.150 | 5.170 | 5.050 | 5.140 | 5.140 | 13,794,378 |
| 2024-04-29 | 4.990 | 5.200 | 4.980 | 5.170 | 5.170 | 12,674,136 |
| 2024-04-26 | 4.860 | 4.980 | 4.820 | 4.970 | 4.970 | 10,571,752 |
| 2024-04-25 | 4.850 | 4.930 | 4.790 | 4.850 | 4.850 | 9,481,109 |
| 2024-04-24 | 4.700 | 4.900 | 4.690 | 4.880 | 4.880 | 12,372,023 |
| 2024-04-23 | 4.660 | 4.750 | 4.640 | 4.700 | 4.700 | 12,510,400 |
| 2024-04-22 | 4.650 | 4.740 | 4.500 | 4.620 | 4.620 | 11,637,701 |
| 2024-04-19 | 4.670 | 4.700 | 4.570 | 4.600 | 4.600 | 10,370,269 |
| 2024-04-18 | 4.680 | 4.760 | 4.570 | 4.680 | 4.680 | 13,182,800 |
| 2024-04-17 | 4.430 | 4.670 | 4.430 | 4.660 | 4.660 | 18,044,383 |
| 2024-04-16 | 4.760 | 4.770 | 4.370 | 4.400 | 4.400 | 22,266,000 |
| 2024-04-15 | 4.940 | 5.020 | 4.680 | 4.770 | 4.770 | 18,382,118 |
| 2024-04-12 | 5.000 | 5.090 | 4.930 | 4.950 | 4.950 | 9,963,899 |
| 2024-04-11 | 5.020 | 5.110 | 4.960 | 5.020 | 5.020 | 9,935,272 |
| 2024-04-10 | 5.180 | 5.200 | 5.000 | 5.040 | 5.040 | 10,824,324 |
| 2024-04-09 | 5.050 | 5.200 | 5.050 | 5.190 | 5.190 | 10,813,516 |
| 2024-04-08 | 5.180 | 5.190 | 5.050 | 5.050 | 5.050 | 14,620,420 |
| 2024-04-03 | 5.330 | 5.340 | 5.160 | 5.210 | 5.210 | 14,168,483 |
| 2024-04-02 | 5.400 | 5.410 | 5.200 | 5.320 | 5.320 | 19,175,652 |
| 2024-04-01 | 5.400 | 5.460 | 5.360 | 5.410 | 5.410 | 15,541,343 |
| 2024-03-29 | 5.460 | 5.460 | 5.330 | 5.390 | 5.390 | 6,995,600 |
| 2024-03-28 | 5.220 | 5.460 | 5.220 | 5.410 | 5.410 | 14,469,976 |
| 2024-03-27 | 5.470 | 5.500 | 5.190 | 5.200 | 5.200 | 14,155,136 |
| 2024-03-26 | 5.450 | 5.510 | 5.370 | 5.470 | 5.470 | 13,163,275 |
| 2024-03-25 | 5.660 | 5.660 | 5.460 | 5.460 | 5.460 | 15,600,698 |
| 2024-03-22 | 5.780 | 5.800 | 5.620 | 5.680 | 5.680 | 12,862,883 |
| 2024-03-21 | 5.770 | 5.840 | 5.700 | 5.790 | 5.790 | 17,037,991 |
| 2024-03-20 | 5.750 | 5.780 | 5.710 | 5.760 | 5.760 | 10,938,950 |
| 2024-03-19 | 5.780 | 5.830 | 5.710 | 5.750 | 5.750 | 15,023,926 |
| 2024-03-18 | 5.650 | 5.880 | 5.640 | 5.790 | 5.790 | 21,781,550 |
| 2024-03-15 | 5.550 | 5.680 | 5.490 | 5.650 | 5.650 | 14,953,150 |
| 2024-03-14 | 5.610 | 5.660 | 5.450 | 5.530 | 5.530 | 12,953,801 |
| 2024-03-13 | 5.630 | 5.670 | 5.540 | 5.610 | 5.610 | 13,387,002 |
| 2024-03-12 | 5.520 | 5.630 | 5.470 | 5.610 | 5.610 | 17,270,302 |
| 2024-03-11 | 5.390 | 5.500 | 5.370 | 5.500 | 5.500 | 16,470,802 |
| 2024-03-08 | 5.340 | 5.390 | 5.240 | 5.370 | 5.370 | 10,890,513 |
| 2024-03-07 | 5.440 | 5.460 | 5.300 | 5.300 | 5.300 | 12,595,705 |
| 2024-03-06 | 5.350 | 5.480 | 5.290 | 5.430 | 5.430 | 13,300,411 |
| 2024-03-05 | 5.460 | 5.480 | 5.320 | 5.340 | 5.340 | 14,393,767 |
| 2024-03-04 | 5.510 | 5.550 | 5.350 | 5.440 | 5.440 | 15,141,952 |
| 2024-03-01 | 5.470 | 5.600 | 5.420 | 5.500 | 5.500 | 17,663,045 |
| 2024-02-29 | 5.210 | 5.510 | 5.210 | 5.470 | 5.470 | 19,001,782 |
| 2024-02-28 | 5.650 | 5.820 | 5.270 | 5.280 | 5.280 | 31,199,566 |
| 2024-02-27 | 5.360 | 5.680 | 5.320 | 5.650 | 5.650 | 20,456,301 |
| 2024-02-26 | 5.340 | 5.470 | 5.310 | 5.360 | 5.360 | 21,245,664 |
| 2024-02-23 | 5.180 | 5.360 | 5.150 | 5.330 | 5.330 | 19,395,603 |
| 2024-02-22 | 5.040 | 5.220 | 5.000 | 5.150 | 5.150 | 16,788,419 |
| 2024-02-21 | 4.880 | 5.200 | 4.810 | 5.010 | 5.010 | 21,787,010 |
| 2024-02-20 | 4.840 | 4.900 | 4.730 | 4.900 | 4.900 | 18,571,438 |
| 2024-02-19 | 4.820 | 4.950 | 4.720 | 4.850 | 4.850 | 24,705,565 |
| 2024-02-08 | 4.500 | 4.890 | 4.480 | 4.780 | 4.780 | 43,263,828 |
| 2024-02-07 | 4.290 | 4.660 | 4.280 | 4.630 | 4.630 | 47,147,843 |
| 2024-02-06 | 3.910 | 4.420 | 3.900 | 4.240 | 4.240 | 39,255,951 |
| 2024-02-05 | 4.720 | 4.720 | 4.290 | 4.290 | 4.290 | 30,468,317 |
| 2024-02-02 | 5.170 | 5.200 | 4.610 | 4.770 | 4.770 | 34,535,568 |
| 2024-02-01 | 5.160 | 5.650 | 5.100 | 5.120 | 5.120 | 31,712,271 |
| 2024-01-31 | 5.450 | 5.580 | 5.130 | 5.160 | 5.160 | 23,498,874 |
| 2024-01-30 | 5.770 | 5.940 | 5.600 | 5.640 | 5.640 | 12,360,436 |
| 2024-01-29 | 5.980 | 6.030 | 5.800 | 5.820 | 5.820 | 12,371,810 |
| 2024-01-26 | 6.000 | 6.060 | 5.930 | 5.980 | 5.980 | 11,631,540 |
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.