Aerospace Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.730 | 8.750 | 8.620 | 8.650 | 8.650 | 8,308,915 |
| 2023-07-31 | 8.760 | 8.840 | 8.670 | 8.730 | 8.730 | 11,498,203 |
| 2023-07-28 | 8.700 | 8.810 | 8.560 | 8.760 | 8.760 | 11,565,837 |
| 2023-07-27 | 8.540 | 9.070 | 8.540 | 8.660 | 8.660 | 24,949,207 |
| 2023-07-26 | 8.640 | 8.640 | 8.520 | 8.590 | 8.590 | 6,730,900 |
| 2023-07-25 | 8.490 | 8.610 | 8.440 | 8.590 | 8.590 | 7,802,431 |
| 2023-07-24 | 8.350 | 8.500 | 8.260 | 8.400 | 8.400 | 6,314,701 |
| 2023-07-21 | 8.300 | 8.410 | 8.250 | 8.300 | 8.300 | 5,857,299 |
| 2023-07-20 | 8.430 | 8.560 | 8.300 | 8.350 | 8.350 | 7,537,600 |
| 2023-07-19 | 8.550 | 8.560 | 8.370 | 8.450 | 8.450 | 6,463,888 |
| 2023-07-18 | 8.560 | 8.710 | 8.490 | 8.550 | 8.550 | 7,623,815 |
| 2023-07-17 | 8.450 | 8.570 | 8.350 | 8.560 | 8.560 | 5,652,203 |
| 2023-07-14 | 8.500 | 8.520 | 8.430 | 8.450 | 8.450 | 6,915,201 |
| 2023-07-13 | 8.520 | 8.650 | 8.460 | 8.500 | 8.500 | 8,027,188 |
| 2023-07-12 | 8.550 | 8.620 | 8.470 | 8.490 | 8.490 | 6,865,998 |
| 2023-07-11 | 8.580 | 8.690 | 8.480 | 8.560 | 8.560 | 6,937,064 |
| 2023-07-10 | 8.480 | 8.670 | 8.460 | 8.570 | 8.570 | 11,486,509 |
| 2023-07-07 | 8.570 | 8.570 | 8.430 | 8.500 | 8.500 | 6,479,264 |
| 2023-07-06 | 8.560 | 8.660 | 8.500 | 8.560 | 8.560 | 7,413,801 |
| 2023-07-05 | 8.750 | 8.750 | 8.570 | 8.600 | 8.600 | 7,054,500 |
| 2023-07-04 | 8.760 | 8.820 | 8.650 | 8.700 | 8.700 | 8,379,400 |
| 2023-07-03 | 8.910 | 8.980 | 8.680 | 8.690 | 8.690 | 13,450,800 |
| 2023-06-30 | 8.840 | 9.000 | 8.800 | 8.910 | 8.910 | 12,216,449 |
| 2023-06-29 | 8.770 | 8.950 | 8.700 | 8.820 | 8.820 | 11,445,766 |
| 2023-06-28 | 8.820 | 8.870 | 8.590 | 8.790 | 8.790 | 13,574,987 |
| 2023-06-27 | 8.810 | 8.960 | 8.740 | 8.800 | 8.800 | 11,724,400 |
| 2023-06-26 | 8.980 | 9.070 | 8.750 | 8.810 | 8.810 | 16,694,361 |
| 2023-06-21 | 9.040 | 9.210 | 8.960 | 8.970 | 8.970 | 21,715,500 |
| 2023-06-20 | 8.920 | 9.310 | 8.860 | 9.060 | 9.060 | 32,418,311 |
| 2023-06-19 | 8.610 | 9.100 | 8.600 | 8.920 | 8.920 | 45,308,299 |
| 2023-06-16 | 8.100 | 8.770 | 8.030 | 8.770 | 8.770 | 46,379,295 |
| 2023-06-15 | 7.780 | 7.980 | 7.760 | 7.970 | 7.970 | 8,733,457 |
| 2023-06-14 | 7.940 | 7.970 | 7.800 | 7.850 | 7.850 | 9,623,281 |
| 2023-06-13 | 7.760 | 8.010 | 7.740 | 7.940 | 7.940 | 13,511,779 |
| 2023-06-12 | 7.690 | 7.830 | 7.600 | 7.790 | 7.790 | 14,071,799 |
| 2023-06-09 | 7.530 | 7.760 | 7.480 | 7.760 | 7.760 | 26,740,256 |
| 2023-06-08 | 7.760 | 7.850 | 7.490 | 7.530 | 7.530 | 24,962,029 |
| 2023-06-07 | 7.750 | 7.890 | 7.650 | 7.810 | 7.810 | 16,633,312 |
| 2023-06-06 | 7.950 | 8.020 | 7.700 | 7.740 | 7.740 | 23,106,013 |
| 2023-06-05 | 8.210 | 8.600 | 7.980 | 8.010 | 8.010 | 38,420,304 |
| 2023-06-02 | 8.630 | 8.700 | 8.590 | 8.670 | 8.670 | 9,628,528 |
| 2023-06-01 | 8.650 | 8.740 | 8.500 | 8.650 | 8.650 | 11,582,754 |
| 2023-05-31 | 8.890 | 8.920 | 8.680 | 8.700 | 8.700 | 13,958,927 |
| 2023-05-30 | 8.920 | 9.010 | 8.810 | 8.880 | 8.880 | 19,170,832 |
| 2023-05-29 | 9.360 | 9.360 | 8.790 | 8.960 | 8.960 | 41,171,888 |
| 2023-05-26 | 8.520 | 9.360 | 8.380 | 9.360 | 9.360 | 39,697,114 |
| 2023-05-25 | 8.450 | 8.640 | 8.380 | 8.510 | 8.510 | 9,201,700 |
| 2023-05-24 | 8.580 | 8.580 | 8.370 | 8.450 | 8.450 | 9,576,482 |
| 2023-05-23 | 8.540 | 8.600 | 8.430 | 8.440 | 8.440 | 6,899,143 |
| 2023-05-22 | 8.630 | 8.670 | 8.500 | 8.540 | 8.540 | 6,326,170 |
| 2023-05-19 | 8.740 | 8.820 | 8.640 | 8.640 | 8.640 | 5,294,206 |
| 2023-05-18 | 8.750 | 8.880 | 8.680 | 8.780 | 8.780 | 8,077,120 |
| 2023-05-17 | 8.550 | 8.730 | 8.440 | 8.720 | 8.720 | 9,740,935 |
| 2023-05-16 | 8.610 | 8.680 | 8.530 | 8.580 | 8.580 | 6,022,601 |
| 2023-05-15 | 8.520 | 8.660 | 8.410 | 8.640 | 8.640 | 9,204,636 |
| 2023-05-12 | 8.670 | 8.690 | 8.500 | 8.520 | 8.520 | 8,948,921 |
| 2023-05-11 | 8.770 | 8.800 | 8.650 | 8.720 | 8.720 | 5,118,700 |
| 2023-05-10 | 8.850 | 8.870 | 8.700 | 8.780 | 8.780 | 7,776,710 |
| 2023-05-09 | 8.740 | 8.960 | 8.690 | 8.850 | 8.850 | 11,142,819 |
| 2023-05-08 | 8.740 | 8.850 | 8.610 | 8.740 | 8.740 | 8,027,300 |
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.