Aerospace Auto historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.710	6.020	5.690	6.010	6.010	18,173,732
2024-01-24	5.570	5.750	5.500	5.710	5.710	21,205,800
2024-01-23	5.270	5.660	5.270	5.590	5.590	28,450,024
2024-01-22	5.840	5.860	5.270	5.270	5.270	26,043,901
2024-01-19	5.980	6.030	5.800	5.850	5.850	10,828,900
2024-01-18	6.140	6.200	5.750	5.980	5.980	20,286,571
2024-01-17	6.360	6.360	6.140	6.140	6.140	7,373,032
2024-01-16	6.320	6.420	6.270	6.360	6.360	10,336,400
2024-01-15	6.390	6.430	6.290	6.320	6.320	10,519,500
2024-01-12	6.370	6.540	6.350	6.380	6.380	9,482,445
2024-01-11	6.250	6.420	6.230	6.380	6.380	8,196,846
2024-01-10	6.260	6.400	6.180	6.280	6.280	9,705,627
2024-01-09	6.240	6.400	6.200	6.290	6.290	10,020,141
2024-01-08	6.400	6.430	6.200	6.200	6.200	9,269,301
2024-01-05	6.620	6.680	6.390	6.450	6.450	11,522,302
2024-01-04	6.660	6.710	6.610	6.670	6.670	6,606,701
2024-01-03	6.680	6.710	6.620	6.670	6.670	8,221,584
2024-01-02	6.630	6.760	6.590	6.710	6.710	13,165,498
2023-12-29	6.510	6.610	6.480	6.590	6.590	12,644,765
2023-12-28	6.180	6.550	6.130	6.510	6.510	19,810,396
2023-12-27	6.240	6.240	6.130	6.180	6.180	7,339,046
2023-12-26	6.330	6.340	6.170	6.170	6.170	7,792,179
2023-12-25	6.330	6.420	6.270	6.310	6.310	7,281,808
2023-12-22	6.360	6.470	6.320	6.350	6.350	8,925,200
2023-12-21	6.280	6.410	6.200	6.360	6.360	8,551,616
2023-12-20	6.380	6.440	6.300	6.300	6.300	6,560,702
2023-12-19	6.390	6.460	6.330	6.390	6.390	5,666,800
2023-12-18	6.570	6.580	6.380	6.390	6.390	10,364,490
2023-12-15	6.660	6.740	6.590	6.610	6.610	7,138,334
2023-12-14	6.750	6.780	6.650	6.660	6.660	8,470,601
2023-12-13	6.600	6.950	6.540	6.750	6.750	19,771,381
2023-12-12	6.640	6.680	6.590	6.600	6.600	5,648,400
2023-12-11	6.510	6.660	6.460	6.650	6.650	8,674,335
2023-12-08	6.690	6.730	6.540	6.580	6.580	10,258,100
2023-12-07	6.730	6.730	6.610	6.670	6.670	8,214,300
2023-12-06	6.690	6.770	6.650	6.710	6.710	8,994,300
2023-12-05	6.850	6.880	6.660	6.680	6.680	13,316,800
2023-12-04	6.940	7.020	6.850	6.850	6.850	15,857,162
2023-12-01	6.890	6.940	6.790	6.940	6.940	13,789,663
2023-11-30	7.050	7.110	6.850	6.920	6.920	22,505,365
2023-11-29	7.250	7.330	7.090	7.110	7.110	38,331,274
2023-11-28	6.780	7.480	6.760	7.350	7.350	57,841,131
2023-11-27	6.720	6.840	6.700	6.800	6.800	7,347,741
2023-11-24	6.880	6.880	6.720	6.750	6.750	8,183,274
2023-11-23	6.800	6.910	6.780	6.870	6.870	6,510,600
2023-11-22	6.950	6.950	6.790	6.800	6.800	9,686,971
2023-11-21	6.980	7.020	6.940	6.960	6.960	9,508,890
2023-11-20	6.890	7.000	6.860	6.980	6.980	10,488,480
2023-11-17	6.810	6.930	6.800	6.920	6.920	7,817,710
2023-11-16	6.980	6.980	6.830	6.840	6.840	11,939,701
2023-11-15	6.900	7.010	6.850	6.990	6.990	15,816,682
2023-11-14	6.920	7.080	6.800	6.860	6.860	18,231,317
2023-11-13	6.760	7.050	6.760	6.910	6.910	18,790,910
2023-11-10	6.780	6.780	6.690	6.760	6.760	8,255,500
2023-11-09	6.820	6.900	6.790	6.820	6.820	8,993,443
2023-11-08	6.860	6.910	6.800	6.850	6.850	6,412,500
2023-11-07	6.900	6.900	6.810	6.870	6.870	6,464,700
2023-11-06	6.850	6.930	6.800	6.910	6.910	8,150,181
2023-11-03	6.660	6.870	6.660	6.830	6.830	9,017,800
2023-11-02	6.790	6.840	6.660	6.660	6.660	7,272,378

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.