Aerospace Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6.810 | 6.850 | 6.760 | 6.770 | 6.770 | 6,126,177 |
| 2023-10-31 | 6.940 | 6.940 | 6.720 | 6.780 | 6.780 | 7,866,800 |
| 2023-10-30 | 6.790 | 6.920 | 6.750 | 6.880 | 6.880 | 9,517,061 |
| 2023-10-27 | 6.740 | 6.840 | 6.650 | 6.800 | 6.800 | 8,640,245 |
| 2023-10-26 | 6.690 | 6.750 | 6.520 | 6.740 | 6.740 | 7,653,300 |
| 2023-10-25 | 6.490 | 6.750 | 6.490 | 6.700 | 6.700 | 11,082,346 |
| 2023-10-24 | 6.460 | 6.540 | 6.390 | 6.450 | 6.450 | 7,562,711 |
| 2023-10-23 | 6.600 | 6.630 | 6.400 | 6.440 | 6.440 | 9,702,212 |
| 2023-10-20 | 6.630 | 6.740 | 6.550 | 6.640 | 6.640 | 7,889,131 |
| 2023-10-19 | 6.640 | 6.720 | 6.580 | 6.620 | 6.620 | 9,533,052 |
| 2023-10-18 | 6.720 | 6.780 | 6.650 | 6.680 | 6.680 | 7,686,483 |
| 2023-10-17 | 6.800 | 6.830 | 6.700 | 6.730 | 6.730 | 9,763,701 |
| 2023-10-16 | 6.960 | 6.980 | 6.770 | 6.800 | 6.800 | 10,594,812 |
| 2023-10-13 | 6.950 | 7.000 | 6.870 | 6.950 | 6.950 | 9,222,240 |
| 2023-10-12 | 6.950 | 6.980 | 6.780 | 6.960 | 6.960 | 13,664,365 |
| 2023-10-11 | 6.960 | 7.030 | 6.880 | 6.900 | 6.900 | 17,100,699 |
| 2023-10-10 | 6.930 | 7.070 | 6.900 | 6.960 | 6.960 | 16,835,883 |
| 2023-10-09 | 7.690 | 7.740 | 6.920 | 7.030 | 7.030 | 46,896,613 |
| 2023-09-28 | 7.810 | 7.860 | 7.670 | 7.690 | 7.690 | 8,905,500 |
| 2023-09-27 | 7.690 | 7.870 | 7.680 | 7.830 | 7.830 | 6,941,866 |
| 2023-09-26 | 7.740 | 7.780 | 7.660 | 7.700 | 7.700 | 5,378,040 |
| 2023-09-25 | 7.850 | 7.900 | 7.600 | 7.730 | 7.730 | 8,109,625 |
| 2023-09-22 | 7.840 | 7.910 | 7.840 | 7.880 | 7.880 | 5,065,200 |
| 2023-09-21 | 7.900 | 7.950 | 7.840 | 7.860 | 7.860 | 9,239,500 |
| 2023-09-20 | 7.900 | 7.990 | 7.890 | 7.900 | 7.900 | 5,150,100 |
| 2023-09-19 | 8.060 | 8.090 | 7.920 | 7.970 | 7.970 | 8,465,100 |
| 2023-09-18 | 7.930 | 8.170 | 7.880 | 8.060 | 8.060 | 8,914,347 |
| 2023-09-15 | 8.010 | 8.050 | 7.800 | 8.040 | 8.040 | 13,318,536 |
| 2023-09-14 | 8.130 | 8.130 | 7.980 | 8.010 | 8.010 | 5,895,591 |
| 2023-09-13 | 8.230 | 8.240 | 8.060 | 8.090 | 8.090 | 6,188,158 |
| 2023-09-12 | 8.150 | 8.270 | 8.150 | 8.210 | 8.210 | 3,386,493 |
| 2023-09-11 | 8.200 | 8.260 | 8.130 | 8.190 | 8.190 | 6,316,001 |
| 2023-09-08 | 8.090 | 8.280 | 8.070 | 8.240 | 8.240 | 7,546,479 |
| 2023-09-07 | 8.320 | 8.320 | 8.070 | 8.090 | 8.090 | 10,654,558 |
| 2023-09-06 | 8.110 | 8.320 | 8.080 | 8.300 | 8.300 | 8,452,990 |
| 2023-09-05 | 8.240 | 8.240 | 8.100 | 8.110 | 8.110 | 7,521,640 |
| 2023-09-04 | 8.260 | 8.260 | 8.140 | 8.230 | 8.230 | 6,260,788 |
| 2023-09-01 | 8.130 | 8.230 | 8.100 | 8.230 | 8.230 | 5,521,977 |
| 2023-08-31 | 8.210 | 8.240 | 8.090 | 8.130 | 8.130 | 5,645,000 |
| 2023-08-30 | 8.200 | 8.280 | 8.160 | 8.190 | 8.190 | 6,496,262 |
| 2023-08-29 | 7.880 | 8.200 | 7.860 | 8.180 | 8.180 | 9,520,042 |
| 2023-08-28 | 8.090 | 8.260 | 7.860 | 7.880 | 7.880 | 11,071,428 |
| 2023-08-25 | 7.920 | 8.000 | 7.750 | 7.800 | 7.800 | 6,267,155 |
| 2023-08-24 | 8.030 | 8.090 | 7.900 | 7.980 | 7.980 | 4,581,701 |
| 2023-08-23 | 8.160 | 8.160 | 7.980 | 7.990 | 7.990 | 5,794,307 |
| 2023-08-22 | 8.040 | 8.160 | 8.020 | 8.150 | 8.150 | 6,796,099 |
| 2023-08-21 | 8.120 | 8.200 | 7.960 | 7.960 | 7.960 | 5,871,401 |
| 2023-08-18 | 8.260 | 8.350 | 8.120 | 8.120 | 8.120 | 4,108,700 |
| 2023-08-17 | 8.070 | 8.290 | 8.010 | 8.260 | 8.260 | 5,735,202 |
| 2023-08-16 | 8.110 | 8.200 | 8.060 | 8.090 | 8.090 | 3,947,213 |
| 2023-08-15 | 8.300 | 8.370 | 8.110 | 8.160 | 8.160 | 7,472,210 |
| 2023-08-14 | 8.220 | 8.330 | 8.140 | 8.320 | 8.320 | 6,489,964 |
| 2023-08-11 | 8.390 | 8.400 | 8.260 | 8.260 | 8.260 | 5,221,210 |
| 2023-08-10 | 8.380 | 8.490 | 8.370 | 8.410 | 8.410 | 3,437,992 |
| 2023-08-09 | 8.430 | 8.450 | 8.350 | 8.380 | 8.380 | 3,726,730 |
| 2023-08-08 | 8.500 | 8.520 | 8.430 | 8.440 | 8.440 | 4,704,600 |
| 2023-08-07 | 8.560 | 8.660 | 8.480 | 8.500 | 8.500 | 7,100,601 |
| 2023-08-04 | 8.590 | 8.670 | 8.550 | 8.600 | 8.600 | 6,391,500 |
| 2023-08-03 | 8.650 | 8.720 | 8.570 | 8.600 | 8.600 | 9,629,103 |
| 2023-08-02 | 8.650 | 8.720 | 8.570 | 8.600 | 8.600 | 5,771,004 |
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.