Aerospace Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.990	9.000	8.650	8.730	8.730	9,896,889
2023-05-04	8.740	9.150	8.710	8.980	8.980	13,257,278
2023-04-28	8.680	8.790	8.640	8.750	8.750	6,262,101
2023-04-27	8.740	8.880	8.670	8.700	8.700	8,107,354
2023-04-26	8.390	8.830	8.360	8.700	8.700	11,250,242
2023-04-25	8.480	8.570	8.280	8.390	8.390	7,943,900
2023-04-24	8.500	8.530	8.300	8.460	8.460	8,145,341
2023-04-21	8.610	8.680	8.450	8.500	8.500	8,670,288
2023-04-20	8.850	8.880	8.610	8.630	8.630	7,632,000
2023-04-19	8.810	8.920	8.710	8.890	8.890	6,890,476
2023-04-18	8.990	9.000	8.770	8.770	8.770	6,909,599
2023-04-17	9.040	9.140	8.970	8.980	8.980	7,270,600
2023-04-14	9.020	9.130	8.950	9.030	9.030	7,142,150
2023-04-13	9.080	9.120	8.980	9.020	9.020	6,099,200
2023-04-12	9.100	9.120	8.990	9.040	9.040	6,084,301
2023-04-11	9.130	9.170	9.030	9.090	9.090	5,453,029
2023-04-10	9.210	9.210	9.000	9.070	9.070	5,555,549
2023-04-07	9.060	9.190	9.040	9.180	9.180	6,136,746
2023-04-06	8.980	9.110	8.890	9.060	9.060	7,602,937
2023-04-04	9.280	9.280	8.960	9.020	9.020	10,409,848
2023-04-03	9.320	9.380	9.250	9.270	9.270	7,451,590
2023-03-31	9.460	9.540	9.300	9.330	9.330	6,888,447
2023-03-30	9.270	9.470	9.110	9.430	9.430	11,498,795
2023-03-29	9.280	9.310	9.200	9.230	9.230	5,321,005
2023-03-28	9.310	9.360	9.190	9.220	9.220	6,104,487
2023-03-27	9.320	9.490	9.300	9.350	9.350	6,387,688
2023-03-24	9.370	9.440	9.230	9.430	9.430	9,111,758
2023-03-23	9.490	9.500	9.330	9.390	9.390	6,254,701
2023-03-22	9.580	9.590	9.450	9.470	9.470	5,509,108
2023-03-21	9.420	9.640	9.420	9.510	9.510	7,003,200
2023-03-20	9.440	9.560	9.330	9.420	9.420	7,076,041
2023-03-17	9.430	9.580	9.380	9.430	9.430	6,065,212
2023-03-16	9.500	9.600	9.350	9.380	9.380	6,414,100
2023-03-15	9.480	9.670	9.480	9.540	9.540	6,059,800
2023-03-14	9.570	9.640	9.300	9.460	9.460	9,010,300
2023-03-13	9.650	9.740	9.520	9.600	9.600	7,410,700
2023-03-10	9.800	9.850	9.640	9.650	9.650	7,209,100
2023-03-09	9.930	9.930	9.700	9.830	9.830	8,315,500
2023-03-08	9.760	9.990	9.730	9.920	9.920	8,655,847
2023-03-07	9.980	10.020	9.770	9.780	9.780	12,542,019
2023-03-06	9.900	10.250	9.860	10.000	10.000	18,862,615
2023-03-03	9.860	9.940	9.760	9.890	9.890	6,691,444
2023-03-02	10.030	10.030	9.840	9.860	9.860	9,094,350
2023-03-01	9.950	10.020	9.910	10.000	10.000	7,821,096
2023-02-28	9.790	10.040	9.790	10.000	10.000	14,680,485
2023-02-27	9.940	10.000	9.730	9.760	9.760	10,592,670
2023-02-24	9.890	10.030	9.830	9.960	9.960	9,544,824
2023-02-23	9.970	9.990	9.790	9.850	9.850	7,825,502
2023-02-22	9.790	10.000	9.720	9.910	9.910	11,467,721
2023-02-21	9.600	9.880	9.540	9.850	9.850	13,393,242
2023-02-20	9.530	9.620	9.360	9.570	9.570	8,677,009
2023-02-17	9.710	9.780	9.410	9.520	9.520	14,600,201
2023-02-16	9.690	10.150	9.620	9.720	9.720	21,521,826
2023-02-15	9.590	9.750	9.540	9.680	9.680	10,470,600
2023-02-14	9.570	9.610	9.500	9.570	9.570	6,131,921
2023-02-13	9.510	9.690	9.500	9.610	9.610	9,691,897
2023-02-10	9.610	9.700	9.470	9.540	9.540	7,578,220
2023-02-09	9.500	9.690	9.460	9.670	9.670	9,019,502
2023-02-08	9.600	9.660	9.480	9.520	9.520	5,987,500
2023-02-07	9.400	9.640	9.370	9.590	9.590	9,069,501

← NewerPage 15 of 21 · 1,212 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.